Spot 41.87
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 9.80 | 8.72 | +0.86 | 76.8% | 34 | 76.8% | -0.14 | 0.56 | 0.06 | 1.05 | — |
| — | 6.10 | 10.50 | 8.30 | +0.84 | 76.2% | 34.5 | 76.2% | -0.16 | — | — | 3.05 | — |
| — | 6.30 | 10.50 | 8.40 | +0.83 | 75.5% | 35 | 75.5% | -0.17 | 1.07 | 0.40 | 1.74 | — |
| — | 5.35 | 10.00 | 7.67 | +0.82 | 74.7% | 35.5 | 74.7% | -0.19 | 0.98 | 0.68 | 1.29 | — |
| — | 4.95 | 9.50 | 7.22 | +0.80 | 73.9% | 36 | 73.9% | -0.20 | 0.82 | 0.11 | 1.53 | — |
| — | 4.50 | 9.00 | 6.75 | +0.78 | 72.9% | 36.5 | 72.9% | -0.22 | — | — | 2.07 | — |
| — | 4.70 | 8.50 | 6.60 | +0.77 | 72.0% | 37 | 72.0% | -0.24 | 1.34 | 0.06 | 2.62 | — |
| — | 5.15 | 7.05 | 6.10 | +0.75 | 71.0% | 37.5 | 71.0% | -0.25 | 1.76 | 1.02 | 2.51 | — |
| — | 4.90 | 6.50 | 5.70 | +0.73 | 69.9% | 38 | — | — | 1.35 | 0.95 | 1.75 | — |
| — | 4.05 | 6.40 | 5.22 | +0.71 | 68.8% | 38.5 | 68.8% | -0.29 | 1.42 | 0.77 | 2.07 | — |
| — | 4.45 | 5.80 | 5.12 | +0.69 | 67.7% | 39 | — | — | 1.59 | 1.02 | 2.17 | — |
| — | 4.00 | 5.65 | 4.83 | +0.66 | 66.5% | 39.5 | 66.5% | -0.34 | 1.92 | 1.49 | 2.34 | — |
| — | 3.80 | 4.50 | 4.15 | +0.64 | 65.4% | 40 | 65.4% | -0.36 | 2.00 | 1.51 | 2.50 | — |
| — | 3.45 | 4.80 | 4.12 | +0.61 | 64.2% | 40.5 | 64.2% | -0.38 | 2.21 | 1.11 | 3.30 | — |
| — | 3.10 | 3.85 | 3.48 | +0.59 | 63.0% | 41 | 63.0% | -0.41 | 2.46 | 2.05 | 2.87 | — |
| — | 1.22 | 3.65 | 2.44 | +0.56 | 61.8% | 41.5 | 61.8% | -0.44 | 2.71 | 2.38 | 3.05 | — |
| — | 2.30 | 3.25 | 2.77 | +0.54 | 60.7% | 42 | 60.7% | -0.47 | 2.90 | 2.60 | 3.20 | — |
| — | 2.30 | 3.10 | 2.70 | +0.51 | 59.5% | 42.5 | 59.5% | -0.50 | 2.94 | 2.43 | 3.45 | — |
| — | 2.02 | 2.72 | 2.37 | +0.47 | 58.4% | 43 | 58.4% | -0.53 | 3.33 | 2.95 | 3.70 | — |
| — | 1.63 | 2.09 | 1.86 | +0.42 | 56.2% | 44 | 56.2% | -0.59 | 3.83 | 3.30 | 4.35 | — |
| — | 0.47 | 1.76 | 1.11 | +0.35 | 54.1% | 45 | 54.1% | -0.65 | 4.53 | 3.95 | 5.10 | — |
| — | 0.72 | 1.29 | 1.00 | +0.29 | 52.1% | 46 | 52.1% | -0.71 | 5.97 | 4.45 | 7.50 | 0 |
| — | 0.10 | 1.19 | 0.65 | +0.23 | 50.3% | 47 | — | — | 5.92 | 3.85 | 8.00 | — |
| 131 | — | 2.08 | — | +0.17 | 48.6% | 48 | 48.6% | -0.83 | 6.72 | 5.70 | 7.75 | — |
| — | 0.07 | 0.57 | 0.32 | +0.13 | 47.1% | 49 | 47.1% | -0.88 | 7.35 | 5.00 | 9.70 | — |
| — | — | 0.88 | — | +0.09 | 45.8% | 50 | 45.8% | -0.92 | 8.15 | 7.00 | 9.30 | — |
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.