Spot 41.62
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.25 | 10.65 | 9.95 | +0.97 | 23.0% | 32 | 23.0% | -0.03 | — | — | 0.16 | — |
| — | 8.90 | 9.40 | 9.15 | +0.96 | 21.8% | 33 | 21.8% | -0.04 | — | — | 0.35 | — |
| — | 7.80 | 8.35 | 8.07 | +0.94 | 20.8% | 34 | 20.8% | -0.06 | 0.20 | 0.02 | 0.37 | — |
| — | 6.50 | 7.30 | 6.90 | +0.92 | 20.1% | 35 | 20.1% | -0.08 | 0.19 | 0.15 | 0.23 | — |
| — | 6.15 | 6.60 | 6.38 | +0.89 | 19.4% | 36 | 19.4% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 4.70 | 6.05 | 5.38 | +0.85 | 18.9% | 37 | 18.9% | -0.15 | 0.38 | 0.15 | 0.60 | — |
| — | 3.90 | 5.30 | 4.60 | +0.80 | 18.5% | 38 | 18.5% | -0.21 | 0.54 | 0.29 | 0.78 | — |
| — | 3.70 | 3.90 | 3.80 | +0.74 | 18.1% | 39 | 18.1% | -0.27 | 0.67 | 0.49 | 0.84 | — |
| — | 3.00 | 3.20 | 3.10 | +0.67 | 17.8% | 40 | 17.8% | -0.34 | 1.04 | 0.98 | 1.10 | — |
| — | 2.41 | 2.65 | 2.53 | +0.59 | 17.6% | 41 | 17.6% | -0.43 | 1.42 | 1.34 | 1.49 | — |
| — | 1.87 | 2.00 | 1.94 | +0.51 | 17.5% | 42 | 17.5% | -0.52 | 1.79 | 1.63 | 1.95 | — |
| — | 1.45 | 1.59 | 1.52 | +0.43 | 17.4% | 43 | 17.4% | -0.60 | 2.48 | 2.41 | 2.54 | — |
| — | 1.10 | 1.22 | 1.16 | +0.36 | 17.4% | 44 | 17.4% | -0.68 | 3.15 | 3.05 | 3.25 | — |
| — | 0.83 | 0.88 | 0.85 | +0.29 | 17.5% | 45 | 17.5% | -0.76 | 3.90 | 3.80 | 4.00 | — |
| — | 0.52 | 0.71 | 0.61 | +0.23 | 17.6% | 46 | 17.6% | -0.82 | 4.53 | 4.20 | 4.85 | — |
| — | 0.40 | 0.53 | 0.47 | +0.18 | 17.9% | 47 | 17.9% | -0.86 | 5.55 | 5.35 | 5.75 | — |
| — | 0.31 | 0.60 | 0.46 | +0.14 | 18.1% | 48 | 18.1% | -0.90 | 6.72 | 6.40 | 7.05 | — |
| — | 0.05 | 0.35 | 0.20 | +0.11 | 18.5% | 49 | 18.5% | -0.94 | 7.50 | 7.30 | 7.70 | — |
| — | 0.12 | 0.28 | 0.20 | +0.09 | 18.9% | 50 | 18.9% | -0.99 | 8.55 | 7.90 | 9.20 | — |
| — | 0.11 | 0.45 | 0.28 | +0.07 | 19.4% | 51 | 19.4% | -1.00 | 9.47 | 7.45 | 11.50 | — |
| — | 0.01 | 0.61 | 0.31 | +0.06 | 19.9% | 52 | 19.9% | -1.00 | — | — | — | — |
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.