Spot 41.15
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.40 | 8.10 | 7.25 | +1.00 | 29.0% | 34 | 29.0% | -0.00 | — | — | 0.96 | — |
| — | 5.80 | 7.00 | 6.40 | +1.00 | 27.1% | 35 | 27.1% | -0.00 | — | — | 0.06 | — |
| — | 3.95 | 6.15 | 5.05 | +0.99 | 25.2% | 36 | 25.2% | -0.01 | — | — | 0.01 | — |
| — | 3.65 | 4.65 | 4.15 | +0.98 | 23.5% | 37 | 23.5% | -0.02 | — | — | 0.02 | — |
| — | 2.80 | 4.75 | 3.77 | +0.96 | 22.7% | 37.5 | 22.7% | -0.04 | — | — | 0.28 | — |
| — | 2.83 | 3.35 | 3.09 | +0.93 | 21.9% | 38 | 21.9% | -0.07 | 0.01 | 0.01 | 0.02 | — |
| — | 2.29 | 2.90 | 2.60 | +0.87 | 21.2% | 38.5 | 21.2% | -0.13 | — | — | 0.04 | — |
| — | 1.94 | 2.50 | 2.22 | +0.80 | 20.4% | 39 | 20.4% | -0.21 | 0.03 | 0.01 | 0.04 | — |
| — | 1.28 | 1.84 | 1.56 | +0.67 | 19.7% | 39.5 | 19.7% | -0.33 | 0.06 | 0.03 | 0.08 | — |
| — | 1.18 | 1.40 | 1.29 | +0.51 | 19.0% | 40 | 19.0% | -0.49 | 0.12 | 0.11 | 0.13 | — |
| — | 0.80 | 0.97 | 0.89 | +0.35 | 18.5% | 40.5 | 18.5% | -0.66 | 0.23 | 0.13 | 0.32 | — |
| — | 0.53 | 0.62 | 0.57 | +0.23 | 18.2% | 41 | 18.2% | -0.79 | 0.48 | 0.35 | 0.62 | — |
| — | 0.29 | 0.37 | 0.33 | +0.14 | 18.2% | 41.5 | 18.2% | -0.87 | 0.73 | 0.56 | 0.91 | — |
| — | 0.11 | 0.23 | 0.17 | +0.08 | 18.2% | 42 | 18.2% | -0.94 | 1.00 | 0.88 | 1.13 | — |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 18.4% | 42.5 | 18.4% | -0.98 | 1.51 | 0.61 | 2.41 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 18.7% | 43 | 18.7% | -1.00 | 1.97 | 1.72 | 2.21 | — |
| — | — | 0.08 | — | +0.01 | 18.9% | 43.5 | 18.9% | -1.00 | 2.57 | 2.04 | 3.10 | — |
| — | — | 0.03 | — | +0.00 | 19.3% | 44 | 19.3% | -1.00 | 2.92 | 2.60 | 3.25 | — |
| — | — | 0.25 | — | +0.00 | 19.6% | 44.5 | 19.6% | -1.00 | 3.48 | 3.15 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 45 | — | — | 4.12 | 3.65 | 4.60 | — |
| — | — | 0.15 | — | +0.00 | 20.5% | 45.5 | 20.5% | -1.00 | 4.53 | 4.20 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 21.0% | 46 | 21.0% | -1.00 | 5.00 | 4.65 | 5.35 | — |
| — | — | 0.12 | — | +0.00 | 21.5% | 46.5 | 21.5% | -1.00 | 5.70 | 5.20 | 6.20 | — |
| — | — | 0.12 | — | +0.00 | 22.1% | 47 | 22.1% | -1.00 | 6.17 | 5.70 | 6.65 | — |
| — | — | 0.46 | — | +0.00 | 23.4% | 48 | 23.4% | -1.00 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.23 | — | +0.00 | 24.7% | 49 | 24.7% | -1.00 | 8.15 | 7.70 | 8.60 | — |
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.