Spot 41.56
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 12.60 | 12.00 | +1.00 | 63.8% | 30 | 63.8% | +0.00 | — | — | 2.15 | — |
| — | 7.40 | 9.10 | 8.25 | +1.00 | 57.0% | 34 | 57.0% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 7.80 | 7.10 | +1.00 | 54.5% | 35 | 54.5% | -0.00 | — | — | 0.75 | — |
| — | 5.40 | 6.50 | 5.95 | +1.00 | 52.0% | 36 | 52.0% | -0.00 | — | — | 0.75 | — |
| — | 4.40 | 5.10 | 4.75 | +1.00 | 49.6% | 37 | 49.6% | -0.00 | — | — | 0.75 | — |
| — | 3.40 | 4.60 | 4.00 | +1.00 | 47.2% | 38 | 47.2% | -0.00 | — | — | 0.20 | — |
| — | 2.90 | 4.40 | 3.65 | +0.99 | 46.0% | 38.5 | 46.0% | -0.01 | — | — | 0.55 | — |
| — | 2.45 | 3.60 | 3.02 | +0.97 | 44.9% | 39 | 44.9% | -0.03 | — | — | 0.15 | — |
| — | 2.00 | 3.30 | 2.65 | +0.95 | 43.7% | 39.5 | 43.7% | -0.05 | — | — | 0.75 | — |
| — | 1.50 | 2.30 | 1.90 | +0.90 | 42.5% | 40 | 42.5% | -0.10 | — | — | 0.15 | — |
| — | 1.10 | 2.35 | 1.73 | +0.81 | 41.6% | 40.5 | 41.6% | -0.19 | 0.12 | 0.05 | 0.20 | — |
| — | 0.70 | 0.95 | 0.82 | +0.69 | 40.9% | 41 | 40.9% | -0.31 | 0.23 | 0.15 | 0.30 | — |
| — | 0.45 | 0.60 | 0.53 | +0.54 | 40.2% | 41.5 | 40.2% | -0.47 | 0.42 | 0.35 | 0.50 | — |
| — | 0.25 | 0.50 | 0.38 | +0.37 | 39.7% | 42 | 39.7% | -0.63 | 0.68 | 0.55 | 0.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.23 | 39.6% | 42.5 | 39.6% | -0.77 | 0.97 | 0.80 | 1.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.13 | 39.5% | 43 | 39.5% | -0.87 | 1.50 | 1.35 | 1.65 | — |
| — | — | 0.15 | — | +0.06 | 39.4% | 43.5 | 39.4% | -0.94 | 1.60 | 1.10 | 2.10 | — |
| — | — | 0.10 | — | +0.03 | 39.3% | 44 | 39.3% | -0.98 | 2.45 | 2.30 | 2.60 | — |
| — | — | 0.05 | — | +0.01 | 39.3% | 44.5 | 39.3% | -1.00 | 2.55 | 2.00 | 3.10 | — |
| — | — | 0.10 | — | +0.00 | 39.3% | 45 | 39.3% | -1.00 | 3.35 | 3.10 | 3.60 | 230 |
| — | — | 0.55 | — | +0.00 | 39.4% | 45.5 | — | — | 3.58 | 2.95 | 4.20 | — |
| — | — | 0.05 | — | — | — | 46 | — | — | 4.35 | 4.10 | 4.60 | — |
| 840 | — | 0.10 | — | — | — | 46.5 | 39.8% | -1.00 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.70 | — | — | — | 47 | — | — | 5.15 | 4.70 | 5.60 | — |
| — | — | 0.25 | — | +0.00 | 40.5% | 47.5 | 40.5% | -1.00 | 5.65 | 5.10 | 6.20 | — |
| — | — | 0.10 | — | +0.00 | 40.9% | 48 | 40.9% | -1.00 | 6.05 | 5.50 | 6.60 | — |
| — | — | 0.25 | — | +0.00 | 41.5% | 48.5 | 41.5% | -1.00 | 6.70 | 5.90 | 7.50 | — |
| — | — | 0.50 | — | +0.00 | 42.1% | 49 | 42.1% | -1.00 | 7.20 | 6.40 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 42.7% | 49.5 | 42.7% | -1.00 | 7.70 | 6.90 | 8.50 | — |
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.