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 | |
| — | 11.80 | 13.25 | 12.53 | — | — | 32 | — | — | 1.81 | 1.76 | 1.87 | — |
| — | 10.65 | 11.60 | 11.12 | — | — | 33 | 73.1% | -0.20 | 2.10 | 2.04 | 2.15 | — |
| — | 10.05 | 10.95 | 10.50 | +0.78 | 72.7% | 34 | 72.7% | -0.22 | 2.41 | 2.34 | 2.48 | — |
| — | 9.50 | 10.35 | 9.93 | +0.76 | 72.5% | 35 | 72.5% | -0.25 | 2.71 | 2.58 | 2.83 | — |
| — | 8.85 | 9.65 | 9.25 | +0.73 | 72.3% | 36 | 72.3% | -0.27 | 3.21 | 2.98 | 3.45 | — |
| — | 8.40 | 9.15 | 8.78 | +0.71 | 72.1% | 37 | 72.1% | -0.29 | 3.50 | 3.30 | 3.70 | — |
| — | 7.70 | 8.55 | 8.12 | +0.68 | 71.9% | 38 | 71.9% | -0.32 | 4.08 | 3.85 | 4.30 | — |
| — | 7.15 | 8.00 | 7.58 | +0.66 | 71.8% | 39 | 71.8% | -0.34 | 4.47 | 4.15 | 4.80 | — |
| — | 6.85 | 7.55 | 7.20 | +0.63 | 71.8% | 40 | 71.8% | -0.37 | 4.88 | 4.60 | 5.15 | — |
| — | 6.50 | 6.95 | 6.72 | +0.61 | 71.7% | 41 | 71.7% | -0.40 | 5.42 | 5.00 | 5.85 | — |
| — | 6.20 | 6.50 | 6.35 | +0.58 | 71.7% | 42 | 71.7% | -0.42 | 5.92 | 5.70 | 6.15 | — |
| — | 5.50 | 6.20 | 5.85 | +0.56 | 71.7% | 43 | 71.7% | -0.45 | 6.55 | 6.10 | 7.00 | — |
| — | 5.35 | 5.75 | 5.55 | +0.53 | 71.8% | 44 | 71.8% | -0.47 | 7.17 | 7.05 | 7.30 | — |
| — | 5.00 | 5.40 | 5.20 | +0.51 | 72.3% | 45 | 71.8% | -0.50 | 7.97 | 7.70 | 8.25 | — |
| — | 4.70 | 5.05 | 4.88 | +0.49 | 71.9% | 46 | — | — | 8.45 | 8.00 | 8.90 | — |
| — | 4.25 | 4.60 | 4.42 | +0.46 | 72.0% | 47 | 72.0% | -0.54 | 9.20 | 8.85 | 9.55 | — |
| — | 3.80 | 4.50 | 4.15 | +0.44 | 72.1% | 48 | 72.1% | -0.57 | 10.00 | 9.75 | 10.25 | — |
| — | 3.60 | 4.20 | 3.90 | +0.42 | 72.3% | 49 | 72.3% | -0.59 | 10.62 | 10.25 | 11.00 | — |
| — | 3.55 | 3.80 | 3.67 | +0.40 | 72.4% | 50 | 72.4% | -0.61 | 11.38 | 11.00 | 11.75 | — |
| — | 3.05 | 3.80 | 3.42 | +0.38 | 72.6% | 51 | 72.6% | -0.63 | 12.12 | 11.75 | 12.50 | — |
| — | 3.05 | 3.50 | 3.27 | +0.36 | 72.8% | 52 | 72.8% | -0.65 | 12.72 | 12.05 | 13.40 | — |
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.