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 | |
| — | 7.85 | 8.75 | 8.30 | +0.86 | 79.7% | 34 | 79.7% | -0.14 | 0.76 | 0.72 | 0.80 | — |
| — | 7.70 | 8.10 | 7.90 | +0.83 | 79.3% | 35 | 79.3% | -0.17 | 0.85 | 0.73 | 0.98 | — |
| — | 6.70 | 7.50 | 7.10 | +0.79 | 79.0% | 36 | 79.0% | -0.21 | 1.15 | 1.03 | 1.27 | — |
| — | 5.85 | 7.00 | 6.42 | +0.76 | 78.7% | 37 | 78.7% | -0.25 | 1.44 | 1.33 | 1.54 | — |
| — | 5.20 | 6.35 | 5.78 | — | — | 38 | 78.5% | -0.29 | 1.91 | 1.78 | 2.04 | — |
| — | 4.85 | 5.35 | 5.10 | — | — | 39 | — | — | 2.29 | 2.09 | 2.50 | — |
| — | 4.20 | 4.85 | 4.53 | — | — | 40 | — | — | 2.66 | 2.58 | 2.74 | — |
| — | 3.70 | 4.20 | 3.95 | +0.59 | 78.3% | 41 | 78.3% | -0.42 | 3.30 | 3.05 | 3.55 | — |
| — | 3.45 | 4.25 | 3.85 | +0.54 | 78.3% | 42 | — | — | 3.80 | 3.30 | 4.30 | — |
| — | 2.94 | 3.40 | 3.17 | — | — | 43 | — | — | 4.17 | 3.90 | 4.45 | — |
| — | 2.67 | 2.94 | 2.81 | — | — | 44 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 2.40 | 2.55 | 2.48 | — | — | 45 | 78.8% | -0.59 | 5.58 | 5.30 | 5.85 | — |
| — | 2.04 | 2.23 | 2.13 | — | — | 46 | — | — | 6.20 | 5.85 | 6.55 | — |
| — | 1.79 | 2.01 | 1.90 | — | — | 47 | — | — | 7.03 | 6.65 | 7.40 | — |
| — | 1.45 | 1.94 | 1.70 | — | — | 48 | — | — | 7.67 | 7.00 | 8.35 | — |
| — | 1.34 | 1.67 | 1.50 | — | — | 49 | — | — | 8.43 | 7.80 | 9.05 | — |
| — | 1.17 | 1.30 | 1.24 | — | — | 50 | — | — | 9.35 | 8.80 | 9.90 | — |
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.