Spot 41.99
· 162 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.60 | 14.50 | 12.05 | +1.00 | 29.5% | 30 | 29.5% | -0.00 | — | — | 4.90 | — |
| — | 6.60 | 11.50 | 9.05 | +1.00 | 25.5% | 33 | 25.5% | -0.00 | — | — | 4.90 | — |
| — | 5.60 | 10.50 | 8.05 | +1.00 | 24.8% | 34 | 24.8% | -0.00 | — | — | 4.90 | — |
| — | 4.60 | 9.50 | 7.05 | +0.99 | 23.9% | 35 | 23.9% | -0.01 | — | — | 1.00 | — |
| — | 3.50 | 8.50 | 6.00 | +0.99 | 22.7% | 36 | 22.7% | -0.01 | — | — | 4.90 | — |
| — | 2.65 | 7.50 | 5.08 | +0.98 | 21.3% | 37 | 21.3% | -0.02 | — | — | 4.90 | — |
| — | 1.55 | 6.40 | 3.98 | +0.96 | 19.7% | 38 | 19.7% | -0.04 | — | — | 0.35 | — |
| — | 0.55 | 5.40 | 2.98 | +0.92 | 18.1% | 39 | 18.1% | -0.08 | — | — | 0.15 | — |
| — | 2.15 | 2.50 | 2.33 | +0.85 | 16.5% | 40 | 16.5% | -0.15 | 0.20 | 0.15 | 0.25 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 41 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 0.80 | 0.90 | 0.85 | +0.54 | 14.4% | 42 | 14.4% | -0.47 | 0.62 | 0.55 | 0.70 | — |
| — | 0.35 | 0.50 | 0.42 | +0.33 | 13.9% | 43 | 13.9% | -0.70 | 3.05 | 1.10 | 5.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.16 | 13.8% | 44 | 13.8% | -0.89 | 2.50 | 0.10 | 4.90 | — |
| — | — | 0.20 | — | +0.07 | 14.1% | 45 | 14.1% | -1.00 | 3.02 | 0.65 | 5.40 | — |
| — | — | 0.25 | — | +0.03 | 14.6% | 46 | 14.6% | -1.00 | 4.03 | 1.65 | 6.40 | — |
| — | — | 0.05 | — | +0.01 | 15.4% | 47 | 15.4% | -1.00 | 4.97 | 2.55 | 7.40 | — |
| — | — | 0.25 | — | +0.01 | 16.4% | 48 | 16.4% | -1.00 | 6.00 | 5.70 | 6.30 | — |
| — | — | 0.25 | — | +0.00 | 17.5% | 49 | 17.5% | -1.00 | 7.00 | 4.50 | 9.50 | — |
| — | — | 4.90 | — | +0.00 | 18.5% | 50 | 18.5% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.90 | — | +0.00 | 19.3% | 51 | 19.3% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.90 | — | +0.00 | 19.7% | 52 | 19.7% | -1.00 | 10.00 | 7.50 | 12.50 | — |
| — | — | 4.90 | — | +0.00 | 19.5% | 53 | 19.5% | -1.00 | 11.00 | 8.50 | 13.50 | — |
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.