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 | |
| — | 5.65 | 7.45 | 6.55 | — | — | 35 | — | — | — | — | 0.09 | — |
| — | 5.20 | 6.95 | 6.08 | — | — | 35.5 | — | — | — | — | 0.15 | — |
| — | 4.70 | 7.05 | 5.88 | — | — | 36 | — | — | — | — | 0.49 | — |
| — | 4.25 | 5.15 | 4.70 | — | — | 36.5 | — | — | — | — | 0.10 | — |
| — | 3.95 | 4.55 | 4.25 | — | — | 37 | — | — | — | — | 0.07 | — |
| — | 3.30 | 4.20 | 3.75 | — | — | 37.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 2.95 | 3.55 | 3.25 | +0.93 | 20.7% | 38 | 20.7% | -0.07 | 0.08 | 0.05 | 0.11 | — |
| — | 2.41 | 3.00 | 2.71 | +0.90 | 19.9% | 38.5 | 19.9% | -0.10 | 0.11 | 0.05 | 0.17 | — |
| — | 2.19 | 2.58 | 2.38 | +0.86 | 19.2% | 39 | 19.2% | -0.14 | 0.18 | 0.15 | 0.22 | — |
| — | 1.82 | 2.23 | 2.02 | +0.81 | 18.7% | 39.5 | 18.7% | -0.19 | 0.25 | 0.17 | 0.33 | — |
| — | 1.55 | 1.70 | 1.62 | +0.74 | 18.4% | 40 | 18.4% | -0.26 | 0.42 | 0.32 | 0.52 | — |
| — | 1.14 | 1.41 | 1.27 | +0.66 | 18.2% | 40.5 | 18.2% | -0.34 | 0.45 | 0.30 | 0.60 | — |
| — | 0.89 | 1.16 | 1.02 | +0.57 | 18.1% | 41 | 18.1% | -0.44 | 0.76 | 0.67 | 0.84 | — |
| — | 0.51 | 0.91 | 0.71 | +0.48 | 18.2% | 41.5 | 18.2% | -0.54 | 0.91 | 0.74 | 1.07 | — |
| — | 0.42 | 0.73 | 0.57 | +0.38 | 18.3% | 42 | 18.3% | -0.63 | 1.35 | 1.12 | 1.58 | — |
| — | 0.15 | 0.43 | 0.29 | +0.30 | 18.5% | 42.5 | 18.5% | -0.72 | 1.62 | 1.42 | 1.82 | — |
| — | 0.22 | 0.29 | 0.26 | +0.23 | 18.8% | 43 | 18.8% | -0.79 | 2.06 | 1.82 | 2.31 | — |
| — | 0.01 | 0.39 | 0.20 | +0.17 | 19.2% | 43.5 | 19.2% | -0.85 | 2.66 | 2.27 | 3.05 | — |
| — | 0.01 | 0.24 | 0.12 | +0.13 | 19.5% | 44 | 19.5% | -0.90 | 2.98 | 2.75 | 3.20 | — |
| — | 0.01 | 0.14 | 0.07 | +0.10 | 19.9% | 44.5 | 19.9% | -0.94 | 3.48 | 3.10 | 3.85 | — |
| — | 0.02 | 0.13 | 0.07 | +0.07 | 20.3% | 45 | 20.3% | -0.97 | 4.38 | 2.70 | 6.05 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 20.7% | 45.5 | 20.7% | -0.99 | 5.15 | 3.80 | 6.50 | — |
| — | — | 0.28 | — | +0.04 | 21.0% | 46 | 21.0% | -1.00 | 5.67 | 4.35 | 7.00 | — |
| — | — | 0.10 | — | +0.02 | 21.6% | 47 | 21.6% | -1.00 | 6.75 | 5.50 | 8.00 | — |
| — | — | 0.14 | — | +0.01 | 22.0% | 48 | 22.0% | -1.00 | 7.65 | 6.30 | 9.00 | — |
| — | — | 0.08 | — | +0.00 | 22.2% | 49 | 22.2% | -1.00 | 8.65 | 7.30 | 10.00 | — |
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.