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 | |
| — | 10.30 | 11.90 | 11.10 | +0.90 | 52.1% | 32 | 52.1% | -0.13 | 0.77 | 0.57 | 0.97 | — |
| — | 9.70 | 10.10 | 9.90 | +0.87 | 51.1% | 33 | 51.1% | -0.15 | 0.97 | 0.81 | 1.13 | — |
| — | 6.60 | 11.50 | 9.05 | +0.85 | 50.1% | 34 | 50.1% | -0.18 | 1.48 | 0.65 | 2.30 | — |
| — | 8.00 | 8.40 | 8.20 | +0.82 | 49.1% | 35 | 49.1% | -0.21 | 1.24 | 0.90 | 1.57 | — |
| — | 7.20 | 7.70 | 7.45 | +0.79 | 48.2% | 36 | — | — | 1.75 | 1.00 | 2.51 | — |
| — | 6.25 | 7.15 | 6.70 | +0.75 | 47.2% | 37 | 47.2% | -0.27 | 1.88 | 1.27 | 2.48 | — |
| — | 5.80 | 6.20 | 6.00 | — | — | 38 | 46.3% | -0.31 | 1.99 | 1.47 | 2.50 | — |
| — | 5.00 | 5.55 | 5.28 | +0.68 | 45.4% | 39 | 45.4% | -0.35 | 2.48 | 1.85 | 3.10 | — |
| — | 4.50 | 4.75 | 4.62 | +0.63 | 44.5% | 40 | 44.5% | -0.39 | 3.00 | 2.86 | 3.15 | — |
| — | 3.60 | 4.20 | 3.90 | +0.59 | 43.7% | 41 | 43.7% | -0.43 | 3.27 | 3.05 | 3.50 | — |
| — | 3.15 | 3.80 | 3.48 | +0.54 | 42.8% | 42 | 42.8% | -0.48 | 3.83 | 3.55 | 4.10 | — |
| — | 2.19 | 3.25 | 2.72 | +0.49 | 42.0% | 43 | 42.0% | -0.53 | 3.77 | 3.10 | 4.45 | — |
| — | 1.84 | 2.78 | 2.31 | +0.44 | 41.2% | 44 | 41.2% | -0.57 | 4.75 | 4.35 | 5.15 | — |
| — | 1.46 | 2.27 | 1.86 | +0.40 | 40.4% | 45 | 40.4% | -0.62 | 5.42 | 5.10 | 5.75 | — |
| — | 1.30 | 1.93 | 1.61 | +0.35 | 39.7% | 46 | 39.7% | -0.67 | 6.08 | 5.75 | 6.40 | — |
| — | 0.77 | 1.45 | 1.11 | — | — | 47 | — | — | 6.80 | 6.30 | 7.30 | — |
| — | 0.65 | 1.34 | 0.99 | +0.26 | 38.4% | 48 | 38.4% | -0.75 | 7.58 | 7.05 | 8.10 | — |
| — | 0.13 | 1.13 | 0.63 | +0.22 | 37.8% | 49 | 37.8% | -0.79 | 8.35 | 7.85 | 8.85 | — |
| — | 0.70 | 0.83 | 0.77 | +0.19 | 37.2% | 50 | 37.2% | -0.83 | 9.07 | 6.65 | 11.50 | — |
| — | 0.42 | 0.67 | 0.55 | +0.15 | 36.8% | 51 | 36.8% | -0.86 | 10.00 | 7.65 | 12.35 | — |
| — | 0.29 | 0.61 | 0.45 | +0.13 | 36.4% | 52 | 36.4% | -0.88 | 10.85 | 8.50 | 13.20 | — |
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.