Spot 41.85
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 8.70 | 8.15 | +0.95 | 68.3% | 34 | 68.3% | -0.05 | 0.12 | 0.06 | 0.18 | — |
| — | 6.75 | 7.65 | 7.20 | +0.93 | 67.2% | 35 | 67.2% | -0.08 | 0.17 | 0.12 | 0.22 | — |
| — | 5.70 | 6.50 | 6.10 | +0.89 | 66.3% | 36 | 66.3% | -0.11 | 0.30 | 0.27 | 0.33 | — |
| — | 4.90 | 5.90 | 5.40 | +0.85 | 65.5% | 37 | 65.5% | -0.15 | 0.39 | 0.31 | 0.46 | — |
| — | 4.20 | 5.50 | 4.85 | +0.83 | 65.2% | 37.5 | 65.2% | -0.17 | 0.52 | 0.49 | 0.55 | — |
| — | 4.35 | 4.70 | 4.53 | +0.80 | 64.9% | 38 | 64.9% | -0.20 | 0.61 | 0.57 | 0.66 | — |
| — | 3.80 | 4.45 | 4.12 | +0.77 | 64.6% | 38.5 | 64.6% | -0.23 | 0.75 | 0.65 | 0.85 | — |
| — | 3.65 | 4.00 | 3.83 | +0.74 | 64.4% | 39 | 64.4% | -0.27 | 0.89 | 0.83 | 0.94 | — |
| — | 3.15 | 3.55 | 3.35 | +0.70 | 64.2% | 39.5 | 64.2% | -0.30 | 1.04 | 0.92 | 1.16 | — |
| — | 2.97 | 3.35 | 3.16 | +0.67 | 64.0% | 40 | 64.0% | -0.33 | 1.19 | 1.10 | 1.27 | — |
| — | 2.71 | 2.89 | 2.80 | +0.63 | 63.9% | 40.5 | 63.9% | -0.37 | 1.41 | 1.27 | 1.54 | — |
| — | 2.40 | 2.60 | 2.50 | +0.59 | 63.8% | 41 | 63.8% | -0.41 | 1.66 | 1.57 | 1.74 | — |
| — | 2.21 | 2.34 | 2.27 | +0.56 | 63.7% | 41.5 | 63.7% | -0.44 | 1.87 | 1.80 | 1.94 | — |
| — | 1.98 | 2.10 | 2.04 | +0.52 | 63.7% | 42 | 63.7% | -0.48 | 2.16 | 2.06 | 2.26 | — |
| — | 1.68 | 1.93 | 1.80 | +0.48 | 63.7% | 42.5 | 63.7% | -0.52 | 2.40 | 2.31 | 2.49 | — |
| — | 1.53 | 1.66 | 1.59 | +0.44 | 63.7% | 43 | 63.7% | -0.56 | 2.72 | 2.57 | 2.87 | — |
| — | 1.32 | 1.44 | 1.38 | +0.41 | 63.7% | 43.5 | 63.7% | -0.59 | 3.04 | 2.83 | 3.25 | — |
| — | 1.16 | 1.30 | 1.23 | +0.37 | 63.8% | 44 | 63.8% | -0.63 | 3.45 | 3.25 | 3.65 | — |
| — | 0.98 | 1.25 | 1.11 | +0.34 | 63.9% | 44.5 | 63.9% | -0.66 | 3.75 | 3.55 | 3.95 | — |
| — | 0.92 | 0.99 | 0.95 | +0.31 | 64.1% | 45 | 64.1% | -0.69 | 4.15 | 3.90 | 4.40 | — |
| — | 0.76 | 0.88 | 0.82 | +0.28 | 64.3% | 45.5 | 64.3% | -0.72 | 4.58 | 4.35 | 4.80 | — |
| — | 0.68 | 0.86 | 0.77 | +0.25 | 64.5% | 46 | 64.5% | -0.75 | 4.95 | 4.55 | 5.35 | — |
| — | 0.57 | 0.69 | 0.63 | +0.22 | 64.7% | 46.5 | 64.7% | -0.78 | 5.38 | 5.15 | 5.60 | — |
| — | 0.50 | 0.58 | 0.54 | +0.20 | 65.0% | 47 | 65.0% | -0.80 | 5.90 | 5.50 | 6.30 | — |
| — | 0.46 | 0.50 | 0.48 | +0.18 | 65.3% | 47.5 | 65.3% | -0.82 | 6.22 | 5.95 | 6.50 | — |
| — | 0.35 | 0.53 | 0.44 | +0.16 | 65.6% | 48 | 65.6% | -0.84 | 6.75 | 6.35 | 7.15 | — |
| — | 0.35 | 0.40 | 0.38 | +0.14 | 66.0% | 48.5 | 66.0% | -0.86 | 7.28 | 6.85 | 7.70 | — |
| — | 0.30 | 0.40 | 0.35 | +0.13 | 66.4% | 49 | 66.4% | -0.88 | 7.55 | 7.25 | 7.85 | — |
| — | 0.23 | 0.33 | 0.28 | +0.10 | 67.2% | 50 | 67.2% | -0.90 | 8.43 | 7.70 | 9.15 | — |
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.