Spot 41.90
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 13.70 | 13.38 | +0.80 | 79.1% | 32 | 79.1% | -0.20 | 2.98 | 2.80 | 3.15 | — |
| — | 12.40 | 13.05 | 12.72 | +0.78 | 78.9% | 33 | 78.9% | -0.22 | 3.33 | 3.15 | 3.50 | — |
| — | 11.85 | 12.40 | 12.12 | +0.76 | 78.8% | 34 | 78.8% | -0.24 | 3.73 | 3.55 | 3.90 | — |
| — | 11.30 | 11.85 | 11.57 | +0.74 | 78.6% | 35 | 78.6% | -0.26 | 4.10 | 3.90 | 4.30 | — |
| — | 10.75 | 11.30 | 11.03 | +0.72 | 78.5% | 36 | 78.5% | -0.28 | 4.55 | 4.35 | 4.75 | — |
| — | 10.15 | 10.75 | 10.45 | +0.70 | 78.4% | 37 | 78.4% | -0.30 | 4.95 | 4.70 | 5.20 | — |
| — | 9.65 | 10.25 | 9.95 | +0.68 | 78.3% | 38 | 78.3% | -0.32 | 5.50 | 5.30 | 5.70 | — |
| — | 9.20 | 9.75 | 9.47 | +0.67 | 78.3% | 39 | 78.3% | -0.34 | 5.97 | 5.75 | 6.20 | — |
| — | 8.75 | 9.25 | 9.00 | +0.65 | 78.2% | 40 | 78.2% | -0.36 | 6.47 | 6.25 | 6.70 | — |
| — | 8.30 | 8.80 | 8.55 | +0.63 | 78.2% | 41 | 78.2% | -0.38 | 7.05 | 6.85 | 7.25 | — |
| — | 7.90 | 8.40 | 8.15 | +0.61 | 78.1% | 42 | 78.1% | -0.40 | 7.62 | 7.40 | 7.85 | — |
| — | 7.50 | 8.00 | 7.75 | +0.59 | 78.1% | 43 | 78.1% | -0.42 | 8.20 | 8.00 | 8.40 | — |
| — | 7.15 | 7.65 | 7.40 | +0.57 | 78.1% | 44 | 78.1% | -0.44 | 8.82 | 8.60 | 9.05 | — |
| — | 6.80 | 7.20 | 7.00 | +0.55 | 78.1% | 45 | 78.1% | -0.45 | 9.45 | 9.20 | 9.70 | — |
| — | 6.45 | 6.90 | 6.67 | +0.53 | 78.1% | 46 | 78.1% | -0.47 | 10.07 | 9.80 | 10.35 | — |
| — | 6.05 | 6.55 | 6.30 | +0.52 | 78.1% | 47 | 78.1% | -0.49 | 10.68 | 10.35 | 11.00 | — |
| — | 5.80 | 6.25 | 6.03 | +0.50 | 78.2% | 48 | 78.2% | -0.51 | 11.43 | 11.15 | 11.70 | — |
| — | 5.45 | 5.95 | 5.70 | +0.48 | 78.2% | 49 | 78.2% | -0.53 | 12.12 | 11.85 | 12.40 | — |
| — | 5.25 | 5.70 | 5.47 | +0.47 | 78.3% | 50 | 78.3% | -0.54 | 12.80 | 12.45 | 13.15 | — |
| — | 4.05 | 4.55 | 4.30 | +0.39 | 78.7% | 55 | 78.7% | -0.62 | 16.70 | 16.40 | 17.00 | — |
| — | 3.15 | 3.50 | 3.33 | +0.33 | 79.4% | 60 | 79.4% | -0.69 | 20.80 | 20.45 | 21.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.