Spot 41.15
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.95 | 8.25 | 6.60 | +0.99 | 27.4% | 35 | 27.4% | -0.01 | — | — | 0.08 | — |
| — | 4.80 | 6.30 | 5.55 | +0.98 | 26.2% | 35.5 | 26.2% | -0.02 | — | — | 0.09 | — |
| — | 4.75 | 5.85 | 5.30 | +0.98 | 25.0% | 36 | 25.0% | -0.02 | — | — | 0.49 | — |
| — | 4.05 | 5.70 | 4.88 | +0.97 | 23.7% | 36.5 | 23.7% | -0.03 | — | — | 0.10 | — |
| — | 4.15 | 4.60 | 4.38 | +0.96 | 22.5% | 37 | 22.5% | -0.04 | — | — | 0.11 | — |
| — | 3.70 | 4.15 | 3.92 | +0.94 | 21.4% | 37.5 | 21.4% | -0.06 | — | — | 0.13 | — |
| — | 2.85 | 3.70 | 3.27 | +0.92 | 20.4% | 38 | 20.4% | -0.08 | 0.10 | 0.05 | 0.15 | — |
| — | 2.48 | 3.10 | 2.79 | +0.89 | 19.6% | 38.5 | 19.6% | -0.11 | 0.08 | 0.01 | 0.15 | — |
| — | 2.23 | 2.65 | 2.44 | +0.85 | 18.9% | 39 | 18.9% | -0.15 | 0.21 | 0.05 | 0.38 | — |
| — | 1.65 | 2.21 | 1.93 | +0.80 | 18.4% | 39.5 | 18.4% | -0.20 | 0.21 | 0.15 | 0.27 | — |
| — | 1.60 | 1.90 | 1.75 | +0.73 | 18.1% | 40 | 18.1% | -0.27 | 0.39 | 0.30 | 0.47 | — |
| — | 1.17 | 1.55 | 1.36 | +0.65 | 17.9% | 40.5 | 17.9% | -0.35 | 0.47 | 0.38 | 0.56 | — |
| — | 0.91 | 1.20 | 1.05 | +0.57 | 17.8% | 41 | 17.8% | -0.44 | 0.67 | 0.56 | 0.77 | — |
| — | 0.66 | 0.85 | 0.76 | +0.47 | 17.8% | 41.5 | 17.8% | -0.54 | 0.91 | 0.79 | 1.03 | — |
| — | 0.52 | 0.79 | 0.66 | +0.39 | 18.0% | 42 | 18.0% | -0.63 | 1.20 | 1.06 | 1.33 | — |
| — | 0.18 | 0.53 | 0.35 | +0.31 | 18.2% | 42.5 | 18.2% | -0.71 | 1.60 | 1.34 | 1.87 | — |
| — | 0.25 | 0.37 | 0.31 | +0.24 | 18.5% | 43 | 18.5% | -0.79 | 2.04 | 1.75 | 2.33 | — |
| — | 0.16 | 0.29 | 0.23 | +0.18 | 18.9% | 43.5 | 18.9% | -0.85 | 2.44 | 2.14 | 2.74 | — |
| — | 0.13 | 0.23 | 0.18 | +0.13 | 19.2% | 44 | 19.2% | -0.90 | 2.94 | 2.62 | 3.25 | — |
| — | 0.01 | 0.17 | 0.09 | +0.10 | 19.6% | 44.5 | 19.6% | -0.94 | 3.38 | 3.05 | 3.70 | — |
| — | 0.01 | 0.18 | 0.10 | +0.07 | 20.0% | 45 | 20.0% | -0.97 | 4.19 | 1.93 | 6.45 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 20.4% | 45.5 | 20.4% | -0.99 | 4.35 | 3.25 | 5.45 | — |
| — | — | 0.09 | — | +0.04 | 20.7% | 46 | 20.7% | -1.00 | 4.92 | 3.85 | 6.00 | — |
| — | — | 0.09 | — | +0.02 | 21.3% | 47 | 21.3% | -1.00 | 5.80 | 5.25 | 6.35 | — |
| — | — | 0.28 | — | +0.01 | 21.7% | 48 | 21.7% | -1.00 | 6.85 | 4.50 | 9.20 | — |
| — | — | 0.47 | — | +0.00 | 22.0% | 49 | 22.0% | -1.00 | 7.88 | 5.50 | 10.25 | — |
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.