Spot 41.25
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 8.70 | 8.15 | +0.89 | 26.9% | 34 | 26.9% | -0.12 | 0.57 | 0.25 | 0.90 | — |
| — | 6.50 | 8.00 | 7.25 | +0.85 | 27.5% | 35 | 27.5% | -0.15 | 0.72 | 0.35 | 1.10 | — |
| — | 5.70 | 7.20 | 6.45 | +0.82 | 27.3% | 36 | 27.3% | -0.19 | 0.88 | 0.50 | 1.25 | — |
| — | 5.00 | 6.50 | 5.75 | +0.78 | 26.6% | 37 | 26.6% | -0.22 | 1.02 | 0.65 | 1.40 | — |
| — | 3.60 | 6.20 | 4.90 | +0.75 | 25.6% | 38 | 25.6% | -0.26 | 1.12 | 0.65 | 1.60 | — |
| — | 3.50 | 4.70 | 4.10 | +0.71 | 24.3% | 39 | 24.3% | -0.31 | 1.48 | 1.10 | 1.85 | — |
| — | 2.60 | 4.00 | 3.30 | +0.66 | 22.9% | 40 | 22.9% | -0.36 | 1.77 | 1.40 | 2.15 | — |
| — | 2.20 | 3.40 | 2.80 | +0.61 | 21.6% | 41 | 21.6% | -0.42 | 2.17 | 1.80 | 2.55 | — |
| — | 1.95 | 2.60 | 2.27 | +0.54 | 20.4% | 42 | 20.4% | -0.49 | 2.50 | 2.30 | 2.70 | — |
| — | 1.40 | 2.15 | 1.77 | +0.48 | 19.4% | 43 | 19.4% | -0.57 | 3.10 | 2.50 | 3.70 | — |
| — | 1.00 | 1.75 | 1.38 | +0.41 | 18.7% | 44 | 18.7% | -0.65 | 3.70 | 3.10 | 4.30 | — |
| — | 0.65 | 1.40 | 1.02 | +0.34 | 18.2% | 45 | 18.2% | -0.74 | 4.40 | 3.80 | 5.00 | — |
| 0 | 0.40 | 1.15 | 0.78 | +0.28 | 18.0% | 46 | 18.0% | -0.82 | 5.20 | 4.60 | 5.80 | — |
| — | 0.20 | 0.95 | 0.57 | — | — | 47 | — | — | 6.05 | 5.30 | 6.80 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 48 | 18.4% | -0.95 | 6.95 | 6.20 | 7.70 | — |
| — | — | 0.75 | — | +0.16 | 19.0% | 49 | 19.0% | -0.99 | 8.15 | 7.10 | 9.20 | — |
| — | — | 0.75 | — | +0.13 | 19.7% | 50 | 19.7% | -1.00 | 8.75 | 7.00 | 10.50 | — |
| — | — | 0.75 | — | +0.12 | 20.5% | 51 | 20.5% | -1.00 | 9.80 | 7.70 | 11.90 | — |
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.