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 | 8.40 | 7.85 | +1.00 | 47.1% | 34 | 47.1% | -0.00 | — | — | 0.10 | — |
| — | 6.30 | 7.50 | 6.90 | +1.00 | 45.1% | 35 | 45.1% | -0.00 | — | — | 0.05 | — |
| — | 5.30 | 6.30 | 5.80 | +0.99 | 43.2% | 36 | 43.2% | -0.01 | — | — | 0.10 | — |
| — | 4.30 | 5.30 | 4.80 | +0.98 | 41.4% | 37 | 41.4% | -0.02 | — | — | 0.15 | — |
| — | 3.40 | 4.30 | 3.85 | +0.96 | 39.8% | 38 | 39.8% | -0.04 | — | — | 0.20 | — |
| — | 2.90 | 3.80 | 3.35 | +0.94 | 39.1% | 38.5 | 39.1% | -0.06 | — | — | 0.25 | — |
| — | 2.50 | 3.40 | 2.95 | +0.91 | 38.5% | 39 | 38.5% | -0.09 | 0.12 | 0.05 | 0.20 | — |
| — | 2.05 | 2.85 | 2.45 | +0.87 | 37.9% | 39.5 | 37.9% | -0.13 | 0.15 | 0.05 | 0.25 | — |
| — | 1.80 | 2.40 | 2.10 | +0.82 | 37.4% | 40 | 37.4% | -0.18 | 0.20 | 0.15 | 0.25 | — |
| — | 1.65 | 2.05 | 1.85 | +0.76 | 37.0% | 40.5 | 37.0% | -0.24 | 0.33 | 0.25 | 0.40 | — |
| — | 1.10 | 1.60 | 1.35 | +0.69 | 36.6% | 41 | 36.6% | -0.31 | 0.42 | 0.30 | 0.55 | — |
| — | 1.00 | 1.35 | 1.18 | +0.60 | 36.2% | 41.5 | 36.2% | -0.40 | 0.65 | 0.55 | 0.75 | — |
| — | 0.80 | 1.15 | 0.97 | +0.52 | 36.0% | 42 | 36.0% | -0.49 | 0.82 | 0.75 | 0.90 | — |
| — | 0.50 | 0.80 | 0.65 | +0.43 | 35.8% | 42.5 | 35.8% | -0.58 | 1.15 | 1.00 | 1.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.34 | 35.7% | 43 | 35.7% | -0.66 | 1.50 | 1.35 | 1.65 | — |
| — | 0.25 | 0.35 | 0.30 | +0.27 | 35.8% | 43.5 | 35.8% | -0.74 | 1.82 | 1.60 | 2.05 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 44 | 35.9% | -0.81 | 2.50 | 2.10 | 2.90 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 44.5 | 36.0% | -0.86 | 2.90 | 2.50 | 3.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.11 | 36.3% | 45 | 36.3% | -0.90 | 3.10 | 3.00 | 3.20 | — |
| — | — | 0.35 | — | +0.07 | 36.6% | 45.5 | 36.6% | -0.93 | 3.70 | 3.10 | 4.30 | — |
| — | — | 0.10 | — | +0.05 | 37.0% | 46 | 37.0% | -0.96 | 4.25 | 3.80 | 4.70 | — |
| — | — | 0.15 | — | +0.04 | 37.5% | 46.5 | 37.5% | -0.97 | 4.70 | 4.10 | 5.30 | — |
| — | — | 0.10 | — | +0.02 | 37.9% | 47 | 37.9% | -0.99 | 5.20 | 4.60 | 5.80 | — |
| — | — | 0.15 | — | +0.02 | 38.4% | 47.5 | 38.4% | -1.00 | 5.70 | 5.10 | 6.30 | — |
| — | — | 0.10 | — | +0.01 | 38.8% | 48 | 38.8% | -1.00 | 6.20 | 5.60 | 6.80 | — |
| — | — | 0.10 | — | +0.01 | 39.3% | 48.5 | 39.3% | -1.00 | 6.80 | 6.30 | 7.30 | — |
| — | — | 0.15 | — | +0.00 | 39.8% | 49 | 39.8% | -1.00 | 7.20 | 6.60 | 7.80 | — |
| — | — | 0.10 | — | +0.00 | 40.3% | 49.5 | 40.3% | -1.00 | 7.70 | 7.10 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 40.8% | 50 | 40.8% | -1.00 | 8.30 | 7.80 | 8.80 | — |
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.