Spot 41.98
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 8.10 | 7.70 | +1.00 | 58.7% | 34 | 58.7% | +0.00 | — | — | 1.55 | — |
| — | 6.30 | 7.20 | 6.75 | — | — | 35 | — | — | — | — | 1.20 | — |
| — | 5.30 | 6.20 | 5.75 | — | — | 36 | — | — | — | — | 0.75 | — |
| — | 4.30 | 5.10 | 4.70 | — | — | 37 | — | — | — | — | 0.75 | — |
| — | 3.30 | 4.10 | 3.70 | — | — | 38 | — | — | — | — | 0.10 | — |
| — | 2.85 | 3.70 | 3.27 | — | — | 38.5 | — | — | — | — | 0.55 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 39 | 45.0% | -0.00 | — | — | 0.20 | — |
| — | 1.90 | 2.60 | 2.25 | +1.00 | 44.0% | 39.5 | 44.0% | -0.00 | — | — | 0.45 | — |
| — | 1.35 | 2.15 | 1.75 | +0.98 | 43.0% | 40 | 43.0% | -0.02 | — | — | 0.10 | — |
| — | 0.80 | 1.90 | 1.35 | +0.95 | 42.2% | 40.5 | 42.2% | -0.05 | — | — | 0.10 | — |
| — | 0.75 | 1.20 | 0.97 | +0.88 | 41.4% | 41 | 41.4% | -0.12 | — | — | 0.20 | — |
| — | 0.55 | 1.00 | 0.78 | +0.72 | 40.8% | 41.5 | 40.8% | -0.28 | 0.20 | 0.15 | 0.25 | — |
| — | 0.15 | 0.55 | 0.35 | +0.52 | 40.2% | 42 | 40.2% | -0.48 | 0.47 | 0.25 | 0.70 | — |
| — | — | 0.25 | — | +0.29 | 39.8% | 42.5 | 39.8% | -0.71 | 0.80 | 0.55 | 1.05 | — |
| — | — | 0.25 | — | +0.13 | 39.5% | 43 | 39.5% | -0.87 | 1.30 | 0.95 | 1.65 | — |
| — | — | 0.05 | — | +0.04 | 39.2% | 43.5 | 39.2% | -0.96 | 1.80 | 1.40 | 2.20 | — |
| — | — | 0.10 | — | +0.01 | 39.1% | 44 | 39.1% | -0.99 | 2.30 | 1.90 | 2.70 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 44.5 | 39.1% | -1.00 | 3.00 | 2.20 | 3.80 | — |
| — | — | 0.10 | — | +0.00 | 39.1% | 45 | 39.1% | -1.00 | 3.25 | 2.90 | 3.60 | — |
| — | — | 0.15 | — | +0.00 | 39.3% | 45.5 | 39.3% | -1.00 | 4.00 | 3.10 | 4.90 | — |
| — | — | 0.05 | — | +0.00 | 39.5% | 46 | 39.5% | -1.00 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.10 | — | +0.00 | 39.9% | 46.5 | 39.9% | -1.00 | 4.80 | 4.30 | 5.30 | — |
| — | — | 0.75 | — | +0.00 | 40.3% | 47 | 40.3% | -1.00 | 5.35 | 4.80 | 5.90 | — |
| 413 | — | 0.05 | — | +0.00 | 40.8% | 47.5 | 40.8% | -1.00 | 6.10 | 5.10 | 7.10 | 1 |
| — | — | 0.10 | — | +0.00 | 41.4% | 48 | 41.4% | -1.00 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.20 | — | +0.00 | 42.1% | 48.5 | 42.1% | -1.00 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.05 | — | +0.00 | 42.8% | 49 | 42.8% | -1.00 | 7.50 | 6.60 | 8.40 | — |
| — | — | 0.75 | — | +0.00 | 43.6% | 49.5 | 43.6% | -1.00 | 7.95 | 7.10 | 8.80 | — |
| — | — | 0.05 | — | +0.00 | 44.5% | 50 | 44.5% | -1.00 | 8.65 | 7.60 | 9.70 | — |
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.