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 | |
| — | 5.50 | 10.35 | 7.92 | +0.99 | 53.2% | 34 | 53.2% | -0.01 | — | — | 0.16 | — |
| — | 5.00 | 9.85 | 7.42 | +0.99 | 53.1% | 34.5 | 53.1% | -0.01 | — | — | 0.81 | — |
| 0 | 4.50 | 9.35 | 6.92 | +0.98 | 52.9% | 35 | 52.9% | -0.02 | — | — | 5.00 | 2,011 |
| 20 | 4.00 | 8.90 | 6.45 | +0.97 | 52.6% | 35.5 | 52.6% | -0.03 | — | — | 1.18 | 2,504 |
| 1 | 3.50 | 8.40 | 5.95 | +0.96 | 52.2% | 36 | 52.2% | -0.04 | 0.16 | 0.03 | 0.29 | 2,230 |
| 165 | 3.00 | 6.30 | 4.65 | +0.95 | 51.7% | 36.5 | 51.7% | -0.05 | — | — | 5.00 | 553 |
| 278 | 2.50 | 7.40 | 4.95 | +0.93 | 51.1% | 37 | 51.1% | -0.07 | — | — | 5.00 | 761 |
| 65 | 2.00 | 6.90 | 4.45 | +0.91 | 50.4% | 37.5 | 50.4% | -0.09 | — | — | 0.20 | — |
| — | 3.45 | 4.55 | 4.00 | +0.89 | 49.7% | 38 | 49.7% | -0.11 | 2.57 | 0.14 | 5.00 | 44,758 |
| — | 2.77 | 4.30 | 3.54 | +0.86 | 49.0% | 38.5 | 49.0% | -0.14 | 0.45 | 0.14 | 0.75 | — |
| — | 1.13 | 5.50 | 3.31 | +0.82 | 48.2% | 39 | 48.2% | -0.18 | — | — | 5.00 | — |
| — | — | 4.95 | — | +0.78 | 47.5% | 39.5 | 47.5% | -0.22 | — | — | 2.01 | — |
| — | — | 2.95 | — | +0.72 | 46.7% | 40 | 46.7% | -0.28 | 0.39 | 0.22 | 0.55 | — |
| — | — | 4.95 | — | +0.67 | 46.0% | 40.5 | 46.0% | -0.33 | 2.54 | 0.07 | 5.00 | — |
| — | — | 4.95 | — | +0.60 | 45.3% | 41 | 45.3% | -0.40 | — | — | 0.89 | — |
| — | — | 4.95 | — | +0.53 | 44.6% | 41.5 | 44.6% | -0.47 | 0.72 | 0.19 | 1.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.46 | 44.0% | 42 | 44.0% | -0.54 | 1.12 | 0.75 | 1.49 | — |
| — | 0.05 | 4.95 | 2.50 | +0.39 | 43.5% | 42.5 | 43.5% | -0.62 | 1.73 | 0.01 | 3.45 | — |
| — | 0.02 | 0.70 | 0.36 | — | — | 43 | 43.0% | -0.68 | 2.53 | 0.06 | 5.00 | — |
| — | — | 5.00 | — | +0.25 | 42.5% | 43.5 | 42.5% | -0.75 | 2.97 | 0.94 | 5.00 | — |
| — | — | 0.39 | — | +0.20 | 42.1% | 44 | — | — | 3.11 | 1.22 | 5.00 | — |
| — | 0.06 | 5.00 | 2.53 | — | — | 44.5 | — | — | 3.15 | 0.81 | 5.50 | — |
| — | 0.05 | 5.00 | 2.52 | — | — | 45 | — | — | 3.45 | 1.00 | 5.90 | — |
| — | — | 1.02 | — | — | — | 45.5 | — | — | 3.52 | 1.50 | 5.55 | — |
| — | 0.03 | 0.32 | 0.17 | — | — | 46 | — | — | 4.35 | 2.00 | 6.70 | — |
| — | — | 0.37 | — | — | — | 46.5 | — | — | 4.85 | 2.50 | 7.20 | — |
| — | — | 0.03 | — | — | — | 47 | — | — | 5.35 | 3.00 | 7.70 | — |
| — | — | 0.35 | — | — | — | 47.5 | — | — | 5.88 | 3.50 | 8.25 | — |
| — | — | 5.00 | — | — | — | 48 | — | — | 6.40 | 4.00 | 8.80 | — |
| — | — | 0.23 | — | — | — | 48.5 | — | — | 6.88 | 4.50 | 9.25 | — |
| — | — | 5.00 | — | — | — | 49 | — | — | 7.38 | 5.00 | 9.75 | — |
| — | — | 4.95 | — | — | — | 49.5 | — | — | 7.88 | 5.50 | 10.25 | — |
| — | — | 1.00 | — | — | — | 50 | — | — | 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.