Spot 41.71
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 11.00 | 8.78 | — | — | 34 | — | — | 2.62 | 0.24 | 5.00 | — |
| — | 6.10 | 10.50 | 8.30 | — | — | 34.5 | 69.5% | -0.15 | — | — | 5.00 | — |
| — | 5.70 | 10.00 | 7.85 | +0.84 | 68.7% | 35 | 68.7% | -0.16 | — | — | 1.98 | — |
| — | 5.30 | 9.50 | 7.40 | +0.83 | 67.8% | 35.5 | 67.8% | -0.18 | — | — | 5.00 | — |
| — | 4.90 | 9.00 | 6.95 | +0.81 | 66.9% | 36 | 66.9% | -0.19 | 1.46 | 0.73 | 2.18 | — |
| — | 4.50 | 9.00 | 6.75 | +0.79 | 65.9% | 36.5 | — | — | — | — | 5.00 | — |
| — | 4.05 | 8.50 | 6.28 | — | — | 37 | 64.9% | -0.23 | 2.82 | 0.89 | 4.75 | — |
| — | 3.05 | 7.95 | 5.50 | — | — | 37.5 | 63.9% | -0.25 | — | — | 3.15 | — |
| — | 2.60 | 7.50 | 5.05 | +0.73 | 62.9% | 38 | 62.9% | -0.27 | 1.02 | 0.30 | 1.75 | — |
| — | 2.95 | 7.00 | 4.97 | +0.71 | 61.8% | 38.5 | — | — | 1.75 | 0.05 | 3.45 | — |
| — | 2.45 | 7.00 | 4.72 | — | — | 39 | 60.8% | -0.32 | — | — | 5.00 | — |
| — | 1.50 | 5.50 | 3.50 | — | — | 39.5 | 59.7% | -0.34 | 2.60 | 0.20 | 5.00 | — |
| — | 1.38 | 6.00 | 3.69 | — | — | 40 | 58.7% | -0.37 | 2.60 | 0.20 | 5.00 | — |
| — | 1.38 | 6.00 | 3.69 | — | — | 40.5 | — | — | 2.75 | 1.75 | 3.75 | — |
| — | 1.00 | 5.50 | 3.25 | +0.58 | 56.6% | 41 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 0.64 | 5.00 | 2.82 | — | — | 41.5 | — | — | 2.79 | 0.63 | 4.95 | — |
| — | 1.88 | 4.05 | 2.96 | — | — | 42 | — | — | 2.85 | 0.69 | 5.00 | — |
| — | 1.47 | 3.85 | 2.66 | — | — | 42.5 | — | — | 3.47 | 1.44 | 5.50 | — |
| — | 1.28 | 3.00 | 2.14 | — | — | 43 | — | — | 3.31 | 1.12 | 5.50 | — |
| — | 1.35 | 1.76 | 1.55 | — | — | 44 | — | — | 3.77 | 1.53 | 6.00 | — |
| — | 0.54 | 2.52 | 1.53 | — | — | 45 | — | — | 4.60 | 2.20 | 7.00 | — |
| — | 0.50 | 5.00 | 2.75 | — | — | 46 | — | — | 5.24 | 2.98 | 7.50 | — |
| — | 0.10 | 2.58 | 1.34 | +0.20 | 46.5% | 47 | 46.5% | -0.81 | 5.80 | 3.50 | 8.10 | — |
| — | — | 5.00 | — | +0.15 | 45.3% | 48 | 45.3% | -0.86 | 6.80 | 4.60 | 9.00 | — |
| — | 0.04 | 0.61 | 0.33 | +0.11 | 44.3% | 49 | — | — | 7.08 | 5.00 | 9.15 | — |
| — | — | 4.95 | — | +0.08 | 43.5% | 50 | 43.5% | -0.94 | 8.47 | 6.00 | 10.95 | — |
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.