Spot 41.85
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 8.90 | 8.30 | +0.99 | 75.7% | 33.5 | 75.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.70 | 8.25 | 7.97 | +0.98 | 73.9% | 34 | 73.9% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 7.10 | 7.60 | 7.35 | +0.98 | 72.2% | 34.5 | 72.2% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.55 | 7.20 | 6.88 | +0.97 | 70.4% | 35 | 70.4% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 6.05 | 6.70 | 6.38 | +0.96 | 68.7% | 35.5 | 68.7% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 5.50 | 6.25 | 5.88 | +0.95 | 67.1% | 36 | 67.1% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 5.10 | 5.75 | 5.42 | +0.94 | 65.6% | 36.5 | 65.6% | -0.06 | 0.10 | 0.08 | 0.11 | — |
| — | 4.70 | 5.35 | 5.03 | +0.92 | 64.2% | 37 | 64.2% | -0.08 | 0.14 | 0.12 | 0.15 | — |
| — | 4.20 | 4.95 | 4.58 | +0.90 | 63.1% | 37.5 | 63.1% | -0.10 | 0.15 | 0.14 | 0.17 | — |
| — | 3.90 | 4.20 | 4.05 | +0.87 | 62.2% | 38 | 62.2% | -0.13 | 0.23 | 0.20 | 0.26 | — |
| — | 3.35 | 3.85 | 3.60 | +0.85 | 61.6% | 38.5 | 61.6% | -0.15 | 0.33 | 0.28 | 0.37 | — |
| — | 3.20 | 3.40 | 3.30 | +0.81 | 61.1% | 39 | 61.1% | -0.19 | 0.39 | 0.37 | 0.40 | — |
| — | 2.75 | 3.05 | 2.90 | +0.77 | 60.8% | 39.5 | 60.8% | -0.23 | 0.49 | 0.47 | 0.52 | — |
| — | 2.42 | 2.64 | 2.53 | +0.72 | 60.6% | 40 | 60.6% | -0.28 | 0.65 | 0.62 | 0.67 | — |
| — | 2.13 | 2.29 | 2.21 | +0.67 | 60.5% | 40.5 | 60.5% | -0.33 | 0.79 | 0.72 | 0.85 | — |
| — | 1.85 | 1.91 | 1.88 | +0.62 | 60.5% | 41 | 60.5% | -0.38 | 1.01 | 0.97 | 1.06 | — |
| — | 1.58 | 1.67 | 1.62 | +0.56 | 60.5% | 41.5 | 60.5% | -0.44 | 1.25 | 1.20 | 1.30 | — |
| — | 1.35 | 1.40 | 1.38 | +0.50 | 60.6% | 42 | 60.6% | -0.50 | 1.45 | 1.35 | 1.54 | — |
| — | 1.12 | 1.16 | 1.14 | +0.45 | 60.8% | 42.5 | 60.8% | -0.55 | 1.77 | 1.72 | 1.83 | — |
| — | 0.96 | 0.99 | 0.97 | +0.39 | 61.1% | 43 | 61.1% | -0.61 | 2.10 | 2.03 | 2.17 | — |
| — | 0.76 | 0.83 | 0.80 | +0.34 | 61.4% | 43.5 | 61.4% | -0.66 | 2.44 | 2.36 | 2.52 | — |
| — | 0.64 | 0.68 | 0.66 | +0.30 | 61.8% | 44 | 61.8% | -0.70 | 2.83 | 2.67 | 3.00 | — |
| — | 0.53 | 0.56 | 0.55 | +0.25 | 62.3% | 44.5 | 62.3% | -0.75 | 3.27 | 3.05 | 3.50 | — |
| — | 0.43 | 0.46 | 0.45 | +0.22 | 62.7% | 45 | 62.7% | -0.79 | 3.60 | 3.30 | 3.90 | — |
| — | 0.35 | 0.38 | 0.36 | +0.18 | 63.3% | 45.5 | 63.3% | -0.82 | 4.12 | 3.90 | 4.35 | — |
| — | 0.27 | 0.30 | 0.28 | +0.15 | 63.9% | 46 | 63.9% | -0.85 | 4.45 | 4.10 | 4.80 | — |
| — | 0.21 | 0.25 | 0.23 | +0.13 | 64.6% | 46.5 | 64.6% | -0.87 | 5.00 | 4.75 | 5.25 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 65.4% | 47 | 65.4% | -0.89 | 5.38 | 4.80 | 5.95 | — |
| — | 0.13 | 0.18 | 0.15 | +0.09 | 66.2% | 47.5 | 66.2% | -0.91 | 5.95 | 5.50 | 6.40 | — |
| — | 0.11 | 0.15 | 0.13 | +0.08 | 67.2% | 48 | 67.2% | -0.93 | 6.33 | 6.00 | 6.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 68.2% | 48.5 | 68.2% | -0.94 | 6.65 | 6.20 | 7.10 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 69.3% | 49 | 69.3% | -0.95 | 7.40 | 6.90 | 7.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 71.6% | 50 | 71.6% | -0.96 | 8.25 | 7.85 | 8.65 | — |
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.