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 | |
| — | — | — | — | — | — | 32 | — | — | — | — | — | — |
| — | 8.45 | 9.40 | 8.93 | +0.95 | 32.6% | 33 | 32.6% | -0.07 | 0.25 | 0.21 | 0.29 | — |
| — | — | — | — | — | — | 34 | — | — | — | — | — | — |
| — | 7.00 | 7.65 | 7.33 | +0.90 | 30.8% | 35 | 30.8% | -0.12 | 0.41 | 0.35 | 0.47 | — |
| — | — | — | — | — | — | 36 | — | — | — | — | — | — |
| — | — | — | — | — | — | 37 | — | — | — | — | — | — |
| — | 4.55 | 5.25 | 4.90 | +0.79 | 28.5% | 38 | 28.5% | -0.25 | 0.98 | 0.92 | 1.05 | — |
| — | — | — | — | — | — | 39 | — | — | — | — | — | — |
| — | 3.25 | 3.60 | 3.42 | +0.67 | 27.4% | 40 | 27.4% | -0.37 | 1.58 | 1.51 | 1.66 | — |
| — | 2.71 | 3.25 | 2.98 | +0.61 | 27.0% | 41 | 27.0% | -0.44 | 2.04 | 1.92 | 2.17 | — |
| — | 2.16 | 2.32 | 2.24 | +0.54 | 26.6% | 42 | 26.6% | -0.51 | 2.54 | 2.40 | 2.68 | — |
| — | 1.71 | 1.84 | 1.77 | +0.47 | 26.4% | 43 | 26.4% | -0.58 | 3.08 | 2.92 | 3.25 | — |
| — | 1.32 | 1.53 | 1.43 | +0.40 | 26.1% | 44 | 26.1% | -0.64 | 3.73 | 3.60 | 3.85 | — |
| — | 0.95 | 1.11 | 1.03 | +0.33 | 26.0% | 45 | 26.0% | -0.70 | 4.88 | 4.30 | 5.45 | — |
| — | 0.78 | 0.86 | 0.82 | +0.27 | 26.0% | 46 | 26.0% | -0.76 | 5.33 | 4.90 | 5.75 | — |
| — | 0.56 | 0.69 | 0.62 | +0.22 | 26.0% | 47 | 26.0% | -0.80 | 6.10 | 5.90 | 6.30 | — |
| — | 0.41 | 0.55 | 0.48 | +0.18 | 26.1% | 48 | 26.1% | -0.84 | 6.95 | 6.75 | 7.15 | — |
| — | 0.31 | 0.54 | 0.42 | +0.14 | 26.2% | 49 | 26.2% | -0.88 | 7.70 | 6.75 | 8.65 | — |
| — | 0.26 | 0.31 | 0.28 | +0.11 | 26.3% | 50 | 26.3% | -0.90 | 8.78 | 8.40 | 9.15 | — |
| — | 0.13 | 0.14 | 0.14 | +0.06 | 27.1% | 52.5 | 27.1% | -0.95 | 11.30 | 10.40 | 12.20 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 28.5% | 55 | 28.5% | -0.97 | 13.40 | 12.35 | 14.45 | — |
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.