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 | |
| — | 4.75 | 7.65 | 6.20 | +0.96 | 26.6% | 35 | 26.6% | -0.04 | — | — | 0.08 | — |
| — | 4.60 | 7.40 | 6.00 | +0.95 | 25.6% | 35.5 | 25.6% | -0.05 | — | — | 0.23 | — |
| — | 4.60 | 5.65 | 5.12 | +0.94 | 24.5% | 36 | 24.5% | -0.06 | — | — | 0.11 | — |
| — | 4.10 | 5.15 | 4.62 | +0.92 | 23.4% | 36.5 | 23.4% | -0.08 | — | — | 0.12 | — |
| — | 3.20 | 5.15 | 4.17 | +0.90 | 22.4% | 37 | 22.4% | -0.10 | — | — | 0.06 | — |
| — | 3.15 | 4.10 | 3.62 | +0.87 | 21.5% | 37.5 | 21.5% | -0.13 | 0.09 | 0.01 | 0.17 | — |
| — | 2.60 | 4.15 | 3.38 | +0.83 | 20.7% | 38 | 20.7% | -0.18 | 0.09 | 0.05 | 0.13 | — |
| — | 2.43 | 3.55 | 2.99 | +0.77 | 20.0% | 38.5 | 20.0% | -0.23 | 0.27 | 0.13 | 0.40 | — |
| — | 2.04 | 2.63 | 2.33 | +0.70 | 19.4% | 39 | 19.4% | -0.30 | 0.25 | 0.07 | 0.43 | — |
| — | 1.69 | 2.30 | 2.00 | +0.62 | 19.0% | 39.5 | 19.0% | -0.39 | 0.30 | 0.16 | 0.45 | — |
| — | 1.58 | 1.78 | 1.68 | +0.53 | 18.7% | 40 | 18.7% | -0.48 | 0.46 | 0.36 | 0.55 | — |
| — | 1.01 | 1.50 | 1.25 | +0.44 | 18.5% | 40.5 | 18.5% | -0.57 | 0.64 | 0.51 | 0.77 | — |
| — | 0.65 | 1.05 | 0.85 | +0.36 | 18.4% | 41 | 18.4% | -0.66 | 0.81 | 0.64 | 0.97 | — |
| — | 0.53 | 1.05 | 0.79 | +0.29 | 18.3% | 41.5 | 18.3% | -0.73 | 1.04 | 0.83 | 1.25 | — |
| — | 0.44 | 0.72 | 0.58 | +0.22 | 18.4% | 42 | 18.4% | -0.80 | 1.39 | 1.13 | 1.65 | — |
| — | 0.31 | 0.50 | 0.41 | +0.17 | 18.6% | 42.5 | 18.6% | -0.86 | 1.70 | 1.46 | 1.93 | — |
| — | 0.21 | 0.34 | 0.28 | +0.13 | 18.8% | 43 | 18.8% | -0.90 | 2.13 | 1.86 | 2.41 | — |
| — | 0.14 | 0.31 | 0.23 | +0.10 | 19.0% | 43.5 | 19.0% | -0.94 | 2.53 | 2.25 | 2.81 | — |
| — | 0.09 | 0.24 | 0.17 | +0.07 | 19.3% | 44 | 19.3% | -0.97 | 3.23 | 2.50 | 3.95 | — |
| — | 0.09 | 0.24 | 0.17 | +0.05 | 19.6% | 44.5 | 19.6% | -0.99 | 3.59 | 2.88 | 4.30 | — |
| — | 0.04 | 0.31 | 0.17 | +0.04 | 20.0% | 45 | 20.0% | -1.00 | 3.67 | 3.00 | 4.35 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 20.3% | 45.5 | 20.3% | -1.00 | 4.75 | 3.05 | 6.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 20.6% | 46 | 20.6% | -1.00 | 5.12 | 3.75 | 6.50 | — |
| — | — | 0.06 | — | +0.01 | 21.1% | 47 | 21.1% | -1.00 | 6.25 | 4.55 | 7.95 | — |
| — | — | 0.08 | — | +0.00 | 21.5% | 48 | 21.5% | -1.00 | 7.00 | 5.50 | 8.50 | — |
| — | — | 0.53 | — | +0.00 | 21.8% | 49 | 21.8% | -1.00 | 8.00 | 6.15 | 9.85 | — |
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.