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 | |
| — | 5.00 | 9.00 | 7.00 | +1.00 | 54.3% | 34 | 54.3% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 9.50 | 7.15 | +1.00 | 53.3% | 34.5 | 53.3% | +0.00 | — | — | 0.07 | — |
| — | 5.15 | 9.00 | 7.08 | +1.00 | 52.4% | 35 | 52.4% | +0.00 | — | — | 0.01 | — |
| — | 3.50 | 8.15 | 5.83 | +1.00 | 51.6% | 35.5 | 51.6% | +0.00 | — | — | 0.10 | — |
| — | 4.10 | 8.00 | 6.05 | +1.00 | 50.8% | 36 | 50.8% | +0.00 | — | — | 0.07 | — |
| — | 4.70 | 5.75 | 5.22 | +1.00 | 50.0% | 36.5 | 50.0% | +0.00 | — | — | 0.21 | — |
| — | 4.30 | 5.15 | 4.72 | +1.00 | 49.3% | 37 | 49.3% | -0.00 | — | — | 0.21 | — |
| — | 3.70 | 4.75 | 4.22 | +1.00 | 48.6% | 37.5 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 1.00 | 5.45 | 3.23 | +1.00 | 48.3% | 38 | 48.3% | -0.00 | — | — | 0.78 | — |
| — | 2.72 | 4.20 | 3.46 | +1.00 | 47.9% | 38.5 | 47.9% | -0.00 | — | — | 5.00 | — |
| — | 1.00 | 5.00 | 3.00 | +0.99 | 47.3% | 39 | 47.3% | -0.01 | — | — | 0.36 | — |
| — | 1.69 | 5.00 | 3.35 | +0.97 | 47.9% | 39.5 | 47.9% | -0.03 | — | — | 0.03 | — |
| — | 1.50 | 2.42 | 1.96 | +0.93 | 48.0% | 40 | 48.0% | -0.07 | 2.50 | 0.01 | 5.00 | — |
| — | 0.84 | 1.71 | 1.27 | +0.86 | 47.0% | 40.5 | 47.0% | -0.14 | 0.49 | 0.01 | 0.97 | — |
| — | 0.69 | 1.35 | 1.02 | +0.73 | 45.6% | 41 | 45.6% | -0.27 | 0.24 | 0.08 | 0.40 | — |
| — | — | 0.92 | — | +0.54 | 44.7% | 41.5 | 44.7% | -0.46 | 2.49 | 0.03 | 4.95 | — |
| — | 0.05 | 0.45 | 0.25 | +0.34 | 43.9% | 42 | 43.9% | -0.66 | — | — | 0.84 | — |
| — | — | 0.87 | — | +0.18 | 43.4% | 42.5 | 43.4% | -0.82 | — | — | 4.95 | — |
| — | — | 0.04 | — | +0.07 | 43.0% | 43 | 43.0% | -0.93 | 1.93 | 0.15 | 3.70 | — |
| — | — | 0.21 | — | +0.02 | 42.8% | 43.5 | 42.8% | -0.98 | 2.50 | 0.06 | 4.95 | — |
| — | — | 0.02 | — | +0.01 | 42.6% | 44 | 42.6% | -1.00 | — | — | 4.95 | — |
| — | — | 0.09 | — | +0.00 | 42.5% | 44.5 | 42.5% | -1.00 | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 45 | 42.5% | -1.00 | 3.38 | 1.00 | 5.75 | — |
| — | — | 0.23 | — | +0.00 | 42.4% | 45.5 | 42.4% | -1.00 | 3.95 | 1.50 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 46 | 42.4% | -1.00 | 4.35 | 2.00 | 6.70 | — |
| — | — | 0.24 | — | +0.00 | 42.3% | 46.5 | 42.3% | -1.00 | 4.90 | 2.50 | 7.30 | — |
| — | — | 0.10 | — | +0.00 | 42.3% | 47 | 42.3% | -1.00 | 5.35 | 3.00 | 7.70 | — |
| — | — | 0.23 | — | +0.00 | 42.4% | 47.5 | 42.4% | -1.00 | 5.88 | 3.50 | 8.25 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 48 | 42.5% | -1.00 | 6.05 | 4.00 | 8.10 | — |
| — | — | 0.20 | — | +0.00 | 42.6% | 48.5 | 42.6% | -1.00 | 6.88 | 4.50 | 9.25 | — |
| — | — | 0.20 | — | +0.00 | 42.7% | 49 | 42.7% | -1.00 | 7.38 | 5.00 | 9.75 | — |
| — | — | 4.95 | — | +0.00 | 42.9% | 49.5 | 42.9% | -1.00 | 7.80 | 5.50 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 43.1% | 50 | 43.1% | -1.00 | 8.38 | 6.00 | 10.75 | — |
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.