Spot 41.72
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 27 | — | — | — | — | — | — |
| — | — | — | — | — | — | 28 | — | — | — | — | — | — |
| — | — | — | — | — | — | 29 | — | — | — | — | — | — |
| — | 10.55 | 12.80 | 11.68 | +1.00 | 54.0% | 30 | 54.0% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | — | — | 31 | — | — | — | — | — | — |
| — | — | — | — | — | — | 32 | — | — | — | — | — | — |
| — | — | — | — | — | — | 33 | — | — | — | — | — | — |
| — | — | — | — | — | — | 34 | — | — | — | — | — | — |
| — | 6.45 | 7.10 | 6.78 | +1.00 | 44.5% | 35 | 44.5% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 6.85 | 5.88 | +0.99 | 42.7% | 36 | 42.7% | -0.01 | — | — | 0.12 | — |
| — | 4.10 | 5.40 | 4.75 | +0.99 | 40.7% | 37 | 40.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 2.68 | 5.25 | 3.96 | +0.96 | 38.5% | 38 | 38.5% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 2.31 | 2.99 | 2.65 | +0.92 | 36.0% | 39 | 36.0% | -0.08 | 0.10 | 0.07 | 0.12 | — |
| — | 1.67 | 2.10 | 1.89 | +0.83 | 33.4% | 40 | 33.4% | -0.17 | 0.18 | 0.16 | 0.20 | — |
| — | 1.08 | 1.13 | 1.10 | +0.66 | 31.0% | 41 | 31.0% | -0.34 | 0.40 | 0.37 | 0.43 | — |
| — | 0.52 | 0.57 | 0.55 | +0.44 | 29.3% | 42 | 29.3% | -0.56 | 0.84 | 0.79 | 0.90 | — |
| — | 0.27 | 0.39 | 0.33 | +0.32 | 28.8% | 42.5 | 28.8% | -0.69 | 1.28 | 1.03 | 1.53 | — |
| — | 0.19 | 0.25 | 0.22 | +0.22 | 28.5% | 43 | 28.5% | -0.78 | 1.62 | 1.38 | 1.87 | — |
| — | 0.11 | 0.15 | 0.13 | +0.15 | 28.6% | 43.5 | 28.6% | -0.86 | 2.04 | 1.76 | 2.31 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 29.0% | 44 | 29.0% | -0.91 | 2.42 | 2.19 | 2.66 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 30.2% | 44.5 | 30.2% | -0.94 | 3.25 | 2.36 | 4.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 32.1% | 45 | 32.1% | -0.96 | 3.35 | 3.10 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 34.3% | 45.5 | 34.3% | -0.97 | 3.85 | 3.60 | 4.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 35.7% | 46 | 35.7% | -0.98 | 4.33 | 4.10 | 4.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 35.6% | 46.5 | 35.6% | -1.00 | 5.25 | 4.35 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 34.5% | 47 | 34.5% | -1.00 | 5.08 | 4.50 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 47.5 | — | — | 5.92 | 4.65 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 48 | 31.6% | -1.00 | 6.20 | 5.85 | 6.55 | — |
| — | — | 0.01 | — | — | — | 48.5 | 30.2% | -1.00 | 7.15 | 6.10 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 49 | 29.0% | -1.00 | 7.67 | 6.45 | 8.90 | — |
| — | — | 0.03 | — | +0.00 | 28.1% | 49.5 | 28.1% | -1.00 | 8.15 | 7.10 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 50 | 27.5% | -1.00 | 8.45 | 8.00 | 8.90 | — |
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.