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 | |
| — | 6.25 | 10.95 | 8.60 | +0.88 | 98.9% | 34 | 98.9% | -0.12 | 0.48 | 0.41 | 0.56 | — |
| — | 5.60 | 10.50 | 8.05 | +0.87 | 98.5% | 34.5 | 98.5% | -0.13 | 0.63 | 0.48 | 0.78 | — |
| — | 7.00 | 8.30 | 7.65 | +0.85 | 97.9% | 35 | 97.9% | -0.15 | 0.72 | 0.54 | 0.90 | — |
| — | 5.00 | 9.65 | 7.33 | +0.83 | 97.2% | 35.5 | 97.2% | -0.17 | 0.80 | 0.35 | 1.24 | — |
| — | 4.50 | 7.75 | 6.12 | +0.81 | 96.3% | 36 | 96.3% | -0.19 | 0.91 | 0.71 | 1.10 | — |
| — | 4.20 | 8.85 | 6.53 | +0.80 | 95.4% | 36.5 | 95.4% | -0.20 | 0.97 | 0.79 | 1.15 | — |
| — | 3.55 | 8.45 | 6.00 | +0.78 | 94.3% | 37 | 94.3% | -0.22 | 1.17 | 1.02 | 1.31 | — |
| — | 5.30 | 7.90 | 6.60 | +0.76 | 93.1% | 37.5 | 93.1% | -0.24 | 1.29 | 1.09 | 1.50 | — |
| — | 5.05 | 5.70 | 5.38 | +0.74 | 91.8% | 38 | 91.8% | -0.26 | 1.36 | 1.13 | 1.60 | — |
| — | 4.55 | 7.25 | 5.90 | +0.71 | 90.4% | 38.5 | 90.4% | -0.29 | 1.50 | 1.27 | 1.73 | — |
| — | 4.20 | 5.00 | 4.60 | +0.69 | 89.0% | 39 | 89.0% | -0.31 | 2.04 | 1.40 | 2.68 | — |
| — | 3.95 | 6.55 | 5.25 | +0.67 | 87.4% | 39.5 | 87.4% | -0.33 | 1.70 | 0.35 | 3.05 | — |
| — | 3.60 | 4.15 | 3.88 | +0.64 | 85.8% | 40 | 85.8% | -0.36 | 1.70 | 1.07 | 2.32 | — |
| — | 3.20 | 4.05 | 3.62 | — | — | 40.5 | 84.1% | -0.39 | 1.91 | 0.81 | 3.00 | — |
| — | 2.90 | 3.60 | 3.25 | +0.59 | 82.3% | 41 | — | — | 2.27 | 2.00 | 2.53 | — |
| — | 2.65 | 3.15 | 2.90 | +0.56 | 80.5% | 41.5 | 80.5% | -0.44 | 2.31 | 1.91 | 2.71 | — |
| — | 2.35 | 2.90 | 2.62 | +0.53 | 78.7% | 42 | 78.7% | -0.47 | 2.65 | 2.45 | 2.86 | — |
| — | 2.09 | 2.49 | 2.29 | +0.49 | 76.8% | 42.5 | 76.8% | -0.51 | 2.79 | 2.48 | 3.10 | — |
| — | 1.83 | 2.23 | 2.03 | +0.46 | 74.9% | 43 | 74.9% | -0.54 | 3.05 | 2.60 | 3.50 | — |
| — | 1.58 | 1.99 | 1.78 | +0.43 | 72.9% | 43.5 | 72.9% | -0.58 | 3.35 | 3.10 | 3.60 | — |
| — | 1.45 | 1.60 | 1.52 | +0.40 | 71.0% | 44 | 71.0% | -0.61 | 2.65 | 1.30 | 4.00 | — |
| — | 0.81 | 1.74 | 1.27 | +0.36 | 69.0% | 44.5 | 69.0% | -0.65 | 3.85 | 3.40 | 4.30 | — |
| — | 0.70 | 1.23 | 0.96 | +0.32 | 67.0% | 45 | 67.0% | -0.68 | 4.08 | 3.60 | 4.55 | — |
| — | 0.61 | 1.05 | 0.83 | +0.28 | 65.0% | 45.5 | 65.0% | -0.72 | 4.38 | 3.85 | 4.90 | — |
| — | 0.60 | 0.86 | 0.73 | +0.25 | 63.1% | 46 | 63.1% | -0.75 | 4.83 | 4.35 | 5.30 | — |
| — | 0.34 | 0.69 | 0.52 | +0.21 | 61.1% | 46.5 | 61.1% | -0.79 | 5.35 | 3.20 | 7.50 | — |
| — | 0.26 | 0.56 | 0.41 | +0.18 | 59.2% | 47 | 59.2% | -0.82 | 5.50 | 3.05 | 7.95 | — |
| — | 0.17 | 0.49 | 0.33 | +0.15 | 57.3% | 47.5 | 57.3% | -0.85 | 5.85 | 3.50 | 8.20 | — |
| — | — | 0.36 | — | +0.12 | 55.5% | 48 | 55.5% | -0.88 | 6.30 | 4.00 | 8.60 | — |
| — | 0.03 | 0.31 | 0.17 | +0.09 | 53.7% | 48.5 | 53.7% | -0.91 | 6.88 | 4.50 | 9.25 | — |
| — | — | 0.27 | — | +0.07 | 51.9% | 49 | 51.9% | -0.93 | 7.15 | 4.80 | 9.50 | — |
| — | — | 0.14 | — | +0.04 | 48.6% | 50 | 48.6% | -0.97 | 8.32 | 6.15 | 10.50 | — |
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.