Spot 41.07
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 7.65 | 7.15 | +1.00 | 30.0% | 34 | 30.0% | -0.00 | — | — | 0.06 | — |
| — | 5.00 | 6.45 | 5.72 | +1.00 | 28.1% | 35 | 28.1% | -0.00 | — | — | 0.03 | — |
| — | 4.65 | 5.45 | 5.05 | +1.00 | 26.2% | 36 | 26.2% | -0.00 | — | — | 0.06 | — |
| — | 3.75 | 4.80 | 4.28 | +1.00 | 24.4% | 37 | 24.4% | -0.00 | — | — | 0.07 | — |
| — | 3.15 | 4.15 | 3.65 | +0.99 | 23.6% | 37.5 | 23.6% | -0.01 | — | — | 0.07 | — |
| — | 2.99 | 3.30 | 3.15 | +0.98 | 22.8% | 38 | 22.8% | -0.02 | — | — | 0.03 | — |
| — | 2.16 | 3.00 | 2.58 | +0.97 | 22.0% | 38.5 | 22.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.01 | 2.33 | 2.17 | +0.95 | 21.1% | 39 | 21.1% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.51 | 1.86 | 1.69 | +0.92 | 20.2% | 39.5 | 20.2% | -0.08 | 0.05 | 0.02 | 0.08 | — |
| — | 1.08 | 1.40 | 1.24 | +0.85 | 19.3% | 40 | 19.3% | -0.15 | 0.11 | 0.08 | 0.14 | — |
| — | 0.68 | 1.02 | 0.85 | +0.74 | 18.5% | 40.5 | 18.5% | -0.26 | 0.18 | 0.04 | 0.32 | — |
| — | 0.47 | 0.50 | 0.48 | +0.57 | 17.9% | 41 | 17.9% | -0.43 | 0.39 | 0.36 | 0.42 | — |
| — | 0.22 | 0.38 | 0.30 | +0.40 | 17.7% | 41.5 | 17.7% | -0.61 | 0.65 | 0.54 | 0.75 | — |
| — | 0.11 | 0.15 | 0.13 | +0.25 | 17.9% | 42 | 17.9% | -0.76 | 1.02 | 0.86 | 1.19 | — |
| — | 0.02 | 0.08 | 0.05 | +0.15 | 18.5% | 42.5 | 18.5% | -0.87 | 1.50 | 1.29 | 1.71 | — |
| — | 0.01 | 0.03 | 0.02 | +0.08 | 19.4% | 43 | 19.4% | -0.94 | 1.97 | 1.81 | 2.12 | — |
| — | — | 0.07 | — | +0.04 | 21.1% | 43.5 | 21.1% | -0.99 | 2.51 | 2.20 | 2.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 22.3% | 44 | 22.3% | -1.00 | 3.04 | 2.73 | 3.35 | — |
| — | — | 0.06 | — | +0.01 | 22.5% | 44.5 | 22.5% | -1.00 | 3.52 | 3.20 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 45 | 22.3% | -1.00 | 3.85 | 3.65 | 4.05 | — |
| — | — | 0.06 | — | +0.00 | 22.2% | 45.5 | 22.2% | -1.00 | 4.60 | 4.30 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 46 | 22.3% | -1.00 | 4.97 | 4.70 | 5.25 | — |
| — | — | 0.25 | — | +0.00 | 22.5% | 46.5 | 22.5% | -1.00 | 5.53 | 5.25 | 5.80 | — |
| — | — | 0.06 | — | +0.00 | 23.0% | 47 | 23.0% | -1.00 | 6.00 | 5.60 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 48 | 24.2% | -1.00 | 7.00 | 6.60 | 7.40 | — |
| — | — | 0.42 | — | +0.00 | 25.5% | 49 | 25.5% | -1.00 | 7.78 | 7.15 | 8.40 | — |
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.