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 | |
| — | 6.35 | 10.85 | 8.60 | +0.98 | 23.3% | 33 | 23.3% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 6.65 | 7.40 | 7.03 | +0.96 | 21.7% | 34.5 | 21.7% | -0.05 | 0.10 | 0.05 | 0.16 | — |
| — | 5.80 | 6.30 | 6.05 | +0.94 | 20.7% | 35.5 | 20.7% | -0.07 | 0.14 | 0.08 | 0.19 | — |
| — | 5.00 | 5.35 | 5.17 | +0.91 | 19.8% | 36.5 | 19.8% | -0.11 | 0.21 | 0.13 | 0.29 | — |
| — | 4.10 | 4.60 | 4.35 | +0.87 | 19.1% | 37.5 | 19.1% | -0.16 | 0.24 | 0.09 | 0.40 | — |
| — | 3.30 | 3.70 | 3.50 | +0.80 | 18.5% | 38.5 | 18.5% | -0.22 | 0.51 | 0.44 | 0.58 | — |
| — | 2.80 | 3.15 | 2.98 | +0.77 | 18.2% | 39 | 18.2% | -0.26 | 0.57 | 0.46 | 0.69 | — |
| — | 2.48 | 2.92 | 2.70 | +0.72 | 18.0% | 39.5 | 18.0% | -0.31 | 0.77 | 0.69 | 0.84 | — |
| — | 2.16 | 2.35 | 2.25 | +0.68 | 17.8% | 40 | 17.8% | -0.35 | 0.92 | 0.84 | 0.99 | — |
| — | 1.86 | 2.15 | 2.00 | +0.63 | 17.7% | 40.5 | 17.7% | -0.40 | 1.08 | 0.95 | 1.21 | — |
| — | 1.62 | 1.89 | 1.75 | +0.57 | 17.5% | 41 | 17.5% | -0.46 | 1.42 | 1.25 | 1.59 | — |
| — | 1.40 | 1.70 | 1.55 | +0.52 | 17.4% | 41.5 | 17.4% | -0.51 | 1.65 | 1.42 | 1.87 | — |
| — | 1.20 | 1.25 | 1.23 | +0.46 | 17.4% | 42 | 17.4% | -0.56 | 1.78 | 1.62 | 1.95 | — |
| — | 0.88 | 1.12 | 1.00 | +0.41 | 17.3% | 42.5 | 17.3% | -0.61 | 2.21 | 1.91 | 2.51 | — |
| — | 0.80 | 0.97 | 0.89 | +0.36 | 17.3% | 43 | 17.3% | -0.66 | 2.48 | 2.27 | 2.69 | — |
| — | 0.49 | 0.96 | 0.72 | +0.31 | 17.4% | 43.5 | 17.4% | -0.71 | 2.83 | 2.62 | 3.05 | — |
| — | 0.56 | 0.69 | 0.62 | +0.27 | 17.4% | 44 | 17.4% | -0.75 | 3.17 | 2.95 | 3.40 | — |
| — | 0.46 | 0.60 | 0.53 | +0.23 | 17.5% | 44.5 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 0.37 | 0.42 | 0.40 | — | — | 45 | — | — | 4.33 | 3.95 | 4.70 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 47.5 | 18.6% | -0.94 | 6.25 | 5.95 | 6.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 20.0% | 50 | 20.0% | -1.00 | 8.80 | 7.55 | 10.05 | — |
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.