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 | 12.90 | 11.72 | +1.00 | 47.0% | 30 | 47.0% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | — | — | 31 | — | — | — | — | — | — |
| — | — | — | — | — | — | 32 | — | — | — | — | — | — |
| — | — | — | — | — | — | 33 | — | — | — | — | — | — |
| — | — | — | — | — | — | 34 | — | — | — | — | — | — |
| — | 5.55 | 7.90 | 6.72 | +0.99 | 37.8% | 35 | 37.8% | -0.01 | — | — | 0.03 | — |
| — | 4.50 | 6.75 | 5.62 | +0.98 | 36.3% | 36 | 36.3% | -0.02 | — | — | 0.13 | — |
| — | 3.70 | 5.30 | 4.50 | +0.97 | 34.8% | 37 | 34.8% | -0.03 | — | — | 0.20 | — |
| — | 2.65 | 4.30 | 3.48 | +0.93 | 33.4% | 38 | 33.4% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 2.35 | 3.35 | 2.85 | +0.87 | 32.1% | 39 | 32.1% | -0.13 | 0.14 | 0.02 | 0.25 | — |
| — | 1.50 | 2.87 | 2.19 | +0.77 | 30.9% | 40 | 30.9% | -0.23 | 0.33 | 0.29 | 0.37 | — |
| — | 1.25 | 1.77 | 1.51 | +0.64 | 29.8% | 41 | 29.8% | -0.37 | 0.62 | 0.53 | 0.71 | — |
| — | 0.74 | 0.88 | 0.81 | +0.47 | 28.9% | 42 | 28.9% | -0.54 | 1.08 | 0.98 | 1.18 | — |
| — | 0.53 | 0.65 | 0.59 | +0.39 | 28.5% | 42.5 | 28.5% | -0.63 | 1.42 | 1.14 | 1.70 | — |
| — | 0.38 | 0.45 | 0.41 | +0.31 | 28.2% | 43 | 28.2% | -0.70 | 1.72 | 1.52 | 1.91 | — |
| — | 0.10 | 0.36 | 0.23 | +0.23 | 27.9% | 43.5 | 27.9% | -0.78 | 2.31 | 1.92 | 2.71 | — |
| — | 0.10 | 0.30 | 0.20 | +0.18 | 27.6% | 44 | 27.6% | -0.83 | 2.54 | 2.34 | 2.75 | — |
| — | 0.10 | 0.17 | 0.14 | +0.12 | 27.5% | 44.5 | 27.5% | -0.89 | 2.92 | 2.65 | 3.20 | — |
| — | 0.06 | 0.16 | 0.11 | +0.09 | 27.3% | 45 | 27.3% | -0.93 | 3.35 | 3.25 | 3.45 | — |
| — | — | 0.09 | — | +0.06 | 27.3% | 45.5 | 27.3% | -0.96 | 3.92 | 3.45 | 4.40 | — |
| — | 0.03 | 0.21 | 0.12 | +0.04 | 27.2% | 46 | 27.2% | -0.98 | 4.50 | 4.10 | 4.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 27.2% | 46.5 | 27.2% | -1.00 | 4.88 | 4.30 | 5.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 27.1% | 47 | 27.1% | -1.00 | 5.28 | 4.65 | 5.90 | — |
| — | — | 0.08 | — | +0.01 | 27.0% | 47.5 | 27.0% | -1.00 | 5.83 | 5.10 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 48 | 26.8% | -1.00 | 6.33 | 5.70 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 48.5 | 26.6% | -1.00 | 7.15 | 6.10 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 49 | 26.3% | -1.00 | 7.22 | 6.60 | 7.85 | — |
| — | — | 0.40 | — | +0.00 | 26.0% | 49.5 | 26.0% | -1.00 | 8.15 | 7.10 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 50 | 25.8% | -1.00 | 8.62 | 7.60 | 9.65 | — |
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.