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 | |
| — | 5.80 | 6.45 | 6.12 | +1.00 | 27.5% | 35 | — | — | — | — | 0.07 | — |
| — | 5.05 | 5.45 | 5.25 | — | — | 36 | — | — | — | — | 0.02 | — |
| — | 4.00 | 4.60 | 4.30 | +1.00 | 23.9% | 37 | 23.9% | +0.00 | — | — | 0.01 | — |
| — | 3.45 | 4.10 | 3.77 | +1.00 | 23.1% | 37.5 | 23.1% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.55 | 3.27 | +1.00 | 22.4% | 38 | 22.4% | -0.00 | — | — | 0.02 | — |
| — | 2.45 | 2.96 | 2.71 | +1.00 | 21.9% | 38.5 | 21.9% | -0.00 | — | — | 0.02 | 569 |
| — | 2.04 | 2.42 | 2.23 | +1.00 | 21.7% | 39 | 21.7% | -0.00 | — | — | 0.02 | — |
| — | 1.58 | 1.80 | 1.69 | +0.98 | 21.8% | 39.5 | 21.8% | -0.02 | — | — | 0.14 | — |
| — | 1.09 | 1.30 | 1.20 | +0.92 | 21.9% | 40 | 21.9% | -0.08 | 0.02 | 0.01 | 0.03 | — |
| — | 0.63 | 0.83 | 0.73 | +0.80 | 21.0% | 40.5 | 21.0% | -0.20 | — | — | 0.10 | — |
| — | 0.29 | 0.55 | 0.42 | +0.58 | 19.8% | 41 | 19.8% | -0.42 | 0.15 | 0.08 | 0.22 | — |
| — | 0.05 | 0.16 | 0.10 | +0.34 | 19.9% | 41.5 | 19.9% | -0.66 | 0.43 | 0.34 | 0.53 | — |
| — | — | 0.07 | — | +0.15 | 20.1% | 42 | 20.1% | -0.85 | 0.81 | 0.61 | 1.00 | — |
| — | — | 0.02 | — | +0.05 | 20.2% | 42.5 | 20.2% | -0.95 | 1.23 | 0.99 | 1.47 | — |
| — | — | 0.02 | — | +0.01 | 20.5% | 43 | 20.5% | -0.99 | 1.87 | 1.52 | 2.22 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 43.5 | 20.8% | -1.00 | 2.42 | 2.05 | 2.78 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 44 | 21.2% | -1.00 | 2.78 | 2.57 | 2.99 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 44.5 | 21.7% | -1.00 | 3.40 | 2.96 | 3.85 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 45 | 22.3% | -1.00 | 3.88 | 3.45 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 45.5 | 23.0% | -1.00 | 4.38 | 4.05 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 46 | 23.7% | -1.00 | 4.85 | 4.50 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 46.5 | 24.5% | -1.00 | 5.35 | 4.95 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 47 | 25.4% | -1.00 | 5.88 | 5.55 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 47.5 | 26.3% | -1.00 | 6.35 | 5.95 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 48 | 27.2% | -1.00 | 6.88 | 6.55 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 48.5 | 28.2% | -1.00 | 7.28 | 6.95 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 49 | 29.2% | -1.00 | 7.85 | 7.55 | 8.15 | — |
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.