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 | |
| — | 6.60 | 10.50 | 8.55 | +1.00 | 51.5% | 34 | 51.5% | -0.00 | — | — | 0.11 | — |
| — | 5.10 | 9.55 | 7.33 | +0.99 | 51.4% | 34.5 | 51.4% | -0.01 | — | — | 1.28 | — |
| — | 4.70 | 9.40 | 7.05 | +0.99 | 51.4% | 35 | 51.4% | -0.01 | — | — | 0.14 | — |
| — | 4.15 | 8.90 | 6.53 | +0.98 | 51.5% | 35.5 | 51.5% | -0.02 | — | — | 1.26 | — |
| — | 3.65 | 8.45 | 6.05 | +0.98 | 51.7% | 36 | 51.7% | -0.02 | — | — | 0.39 | — |
| — | 3.20 | 7.90 | 5.55 | — | — | 36.5 | 51.9% | -0.04 | — | — | 0.60 | — |
| — | 2.85 | 7.50 | 5.17 | +0.95 | 52.1% | 37 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 4.00 | 4.95 | 4.47 | — | — | 37.5 | — | — | — | — | 0.20 | — |
| — | 1.80 | 6.50 | 4.15 | — | — | 38 | 52.3% | -0.09 | 0.14 | 0.03 | 0.24 | — |
| — | 1.34 | 6.00 | 3.67 | +0.88 | 52.2% | 38.5 | — | — | 0.23 | 0.17 | 0.28 | — |
| — | 2.38 | 4.25 | 3.31 | — | — | 39 | — | — | 0.34 | 0.24 | 0.45 | — |
| — | 1.25 | 4.40 | 2.83 | — | — | 39.5 | 51.1% | -0.20 | 0.33 | 0.17 | 0.48 | — |
| — | 1.89 | 2.50 | 2.19 | +0.75 | 50.2% | 40 | 50.2% | -0.25 | 0.46 | 0.29 | 0.62 | — |
| — | 1.69 | 2.25 | 1.97 | — | — | 40.5 | — | — | 0.56 | 0.37 | 0.75 | — |
| — | 0.47 | 1.82 | 1.15 | +0.64 | 47.7% | 41 | 47.7% | -0.37 | 0.71 | 0.50 | 0.93 | — |
| — | 1.05 | 1.49 | 1.27 | +0.58 | 46.6% | 41.5 | 46.6% | -0.42 | 0.67 | 0.22 | 1.12 | — |
| — | 0.74 | 1.01 | 0.88 | +0.50 | 45.6% | 42 | 45.6% | -0.51 | 1.16 | 0.87 | 1.45 | — |
| — | 0.54 | 0.89 | 0.71 | +0.41 | 44.8% | 42.5 | 44.8% | -0.59 | 1.03 | 0.45 | 1.62 | — |
| — | 0.19 | 0.60 | 0.40 | +0.34 | 44.3% | 43 | 44.3% | -0.66 | 1.62 | 1.26 | 1.99 | — |
| — | 0.28 | 0.50 | 0.39 | +0.27 | 44.0% | 43.5 | 44.0% | -0.72 | 1.59 | 0.81 | 2.38 | — |
| — | 0.17 | 0.36 | 0.27 | +0.21 | 43.7% | 44 | 43.7% | -0.79 | 2.58 | 0.40 | 4.75 | — |
| — | — | 1.03 | — | +0.16 | 43.4% | 44.5 | 43.4% | -0.84 | 2.76 | 1.62 | 3.90 | — |
| — | 0.04 | 0.21 | 0.12 | +0.11 | 43.0% | 45 | 43.0% | -0.89 | 2.99 | 0.98 | 5.00 | — |
| — | — | 0.89 | — | +0.08 | 42.7% | 45.5 | 42.7% | -0.92 | 4.17 | 2.34 | 6.00 | — |
| — | — | 0.74 | — | +0.06 | 42.3% | 46 | 42.3% | -0.95 | 4.29 | 2.09 | 6.50 | — |
| — | — | 0.91 | — | +0.04 | 42.0% | 46.5 | 42.0% | -0.97 | 4.84 | 2.68 | 7.00 | — |
| — | — | 0.06 | — | +0.02 | 41.7% | 47 | 41.7% | -0.98 | 4.95 | 2.50 | 7.40 | — |
| — | — | 0.72 | — | +0.01 | 41.4% | 47.5 | 41.4% | -1.00 | 5.67 | 5.25 | 6.10 | — |
| — | — | 0.09 | — | +0.01 | 41.2% | 48 | 41.2% | -1.00 | 6.30 | 4.10 | 8.50 | — |
| — | — | 0.71 | — | +0.00 | 40.9% | 48.5 | 40.9% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.51 | — | +0.00 | 40.7% | 49 | 40.7% | -1.00 | 7.03 | 4.60 | 9.45 | — |
| — | — | 0.97 | — | +0.00 | 40.5% | 49.5 | 40.5% | -1.00 | 7.50 | 5.05 | 9.95 | — |
| — | — | 0.97 | — | +0.00 | 40.3% | 50 | 40.3% | -1.00 | 7.97 | 5.50 | 10.45 | — |
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.