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 | |
| — | 7.90 | 8.85 | 8.38 | +0.98 | 23.2% | 33 | 23.2% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 6.75 | 7.25 | 7.00 | +0.96 | 21.6% | 34.5 | 21.6% | -0.05 | 0.10 | 0.05 | 0.16 | — |
| — | 5.85 | 6.10 | 5.97 | +0.94 | 20.6% | 35.5 | 20.6% | -0.07 | 0.14 | 0.08 | 0.19 | — |
| — | 4.70 | 5.25 | 4.97 | +0.91 | 19.7% | 36.5 | 19.7% | -0.10 | 0.23 | 0.16 | 0.30 | — |
| — | 3.95 | 4.30 | 4.12 | +0.87 | 19.0% | 37.5 | 19.0% | -0.15 | 0.33 | 0.24 | 0.42 | — |
| — | 3.15 | 3.55 | 3.35 | +0.81 | 18.3% | 38.5 | 18.3% | -0.22 | 0.53 | 0.46 | 0.60 | — |
| — | 2.66 | 3.05 | 2.85 | +0.77 | 18.0% | 39 | 18.0% | -0.26 | 0.61 | 0.52 | 0.70 | 7,062 |
| 1,139 | 2.19 | 2.90 | 2.54 | +0.72 | 17.8% | 39.5 | 17.8% | -0.30 | 0.71 | 0.56 | 0.87 | 8,672 |
| 5,796 | 2.19 | 2.48 | 2.33 | +0.68 | 17.6% | 40 | 17.6% | -0.35 | 0.97 | 0.87 | 1.08 | 33,083 |
| — | 1.81 | 2.02 | 1.92 | +0.63 | 17.4% | 40.5 | 17.4% | -0.40 | 1.15 | 1.03 | 1.26 | — |
| — | 1.39 | 1.76 | 1.57 | +0.57 | 17.3% | 41 | 17.3% | -0.45 | 1.36 | 1.27 | 1.46 | — |
| — | 1.32 | 1.48 | 1.40 | +0.52 | 17.2% | 41.5 | 17.2% | -0.51 | 1.65 | 1.44 | 1.86 | — |
| — | 1.10 | 1.25 | 1.18 | +0.46 | 17.2% | 42 | 17.2% | -0.56 | 1.95 | 1.88 | 2.02 | — |
| — | 0.92 | 1.08 | 1.00 | +0.41 | 17.1% | 42.5 | 17.1% | -0.61 | 2.29 | 2.05 | 2.53 | — |
| — | 0.74 | 0.91 | 0.82 | — | — | 43 | — | — | 2.60 | 2.34 | 2.86 | — |
| — | 0.58 | 0.72 | 0.65 | — | — | 43.5 | 17.2% | -0.71 | 2.92 | 2.79 | 3.05 | — |
| — | 0.47 | 0.60 | 0.54 | +0.27 | 17.3% | 44 | 17.3% | -0.75 | 3.30 | 3.10 | 3.50 | — |
| — | 0.36 | 0.67 | 0.52 | +0.23 | 17.4% | 44.5 | 17.4% | -0.79 | 3.83 | 3.60 | 4.05 | — |
| — | 0.35 | 0.40 | 0.38 | +0.20 | 17.5% | 45 | 17.5% | -0.82 | 4.17 | 4.00 | 4.35 | — |
| — | 0.12 | 0.14 | 0.13 | +0.09 | 18.8% | 47.5 | 18.8% | -0.96 | 6.55 | 6.20 | 6.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 20.7% | 50 | 20.7% | -1.00 | 9.03 | 8.60 | 9.45 | — |
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.