Spot 41.36
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.20 | 8.00 | 6.60 | +0.98 | 27.1% | 35 | 27.1% | -0.02 | — | — | 0.69 | — |
| — | 5.00 | 7.95 | 6.47 | +0.98 | 26.2% | 35.5 | 26.2% | -0.02 | — | — | 0.49 | — |
| — | 4.70 | 6.70 | 5.70 | +0.97 | 25.2% | 36 | 25.2% | -0.03 | — | — | 0.49 | — |
| — | 4.40 | 6.00 | 5.20 | +0.97 | 24.0% | 36.5 | 24.0% | -0.03 | — | — | 0.49 | — |
| — | 3.40 | 5.65 | 4.53 | +0.96 | 22.8% | 37 | 22.8% | -0.04 | — | — | 0.14 | — |
| — | 2.50 | 5.25 | 3.88 | +0.94 | 21.7% | 37.5 | 21.7% | -0.06 | — | — | 0.23 | — |
| — | 2.99 | 4.10 | 3.54 | +0.92 | 20.7% | 38 | 20.7% | -0.08 | 0.09 | 0.05 | 0.13 | — |
| — | 2.72 | 3.50 | 3.11 | +0.89 | 19.9% | 38.5 | 19.9% | -0.11 | — | — | 0.54 | — |
| — | 2.48 | 2.74 | 2.61 | +0.85 | 19.1% | 39 | 19.1% | -0.15 | 0.12 | 0.07 | 0.16 | — |
| — | 1.98 | 2.49 | 2.23 | +0.79 | 18.6% | 39.5 | 18.6% | -0.21 | — | — | 0.40 | — |
| — | 1.77 | 1.96 | 1.86 | +0.72 | 18.1% | 40 | 18.1% | -0.28 | 0.26 | 0.21 | 0.30 | — |
| — | 1.01 | 1.62 | 1.31 | +0.64 | 17.9% | 40.5 | — | — | 0.39 | 0.28 | 0.50 | — |
| — | 0.92 | 1.24 | 1.08 | +0.54 | 17.7% | 41 | — | — | 0.51 | 0.32 | 0.70 | — |
| — | 0.56 | 0.92 | 0.74 | — | — | 41.5 | 17.7% | -0.56 | 0.81 | 0.69 | 0.93 | — |
| — | 0.47 | 0.72 | 0.59 | +0.36 | 17.8% | 42 | 17.8% | -0.65 | 1.05 | 0.81 | 1.30 | — |
| — | 0.34 | 0.56 | 0.45 | +0.28 | 18.0% | 42.5 | 18.0% | -0.74 | 1.38 | 1.23 | 1.52 | — |
| — | 0.20 | 0.36 | 0.28 | +0.21 | 18.3% | 43 | 18.3% | -0.81 | 1.79 | 1.11 | 2.47 | — |
| — | 0.01 | 0.39 | 0.20 | +0.16 | 18.6% | 43.5 | 18.6% | -0.87 | 2.21 | 1.86 | 2.55 | — |
| — | 0.07 | 0.17 | 0.12 | +0.12 | 19.0% | 44 | 19.0% | -0.91 | 2.84 | 1.78 | 3.90 | — |
| — | — | 0.14 | — | +0.09 | 19.5% | 44.5 | 19.5% | -0.95 | 3.31 | 2.21 | 4.40 | — |
| — | — | 0.20 | — | +0.06 | 19.9% | 45 | 19.9% | -0.98 | 3.85 | 3.10 | 4.60 | — |
| — | — | 0.25 | — | +0.05 | 20.3% | 45.5 | 20.3% | -1.00 | 4.55 | 3.85 | 5.25 | — |
| — | — | 0.44 | — | +0.03 | 20.7% | 46 | 20.7% | -1.00 | 4.78 | 3.80 | 5.75 | — |
| — | — | 0.50 | — | +0.02 | 21.4% | 47 | 21.4% | -1.00 | 6.10 | 5.30 | 6.90 | — |
| — | — | 0.69 | — | +0.01 | 21.9% | 48 | 21.9% | -1.00 | 6.85 | 5.40 | 8.30 | — |
| — | — | 0.69 | — | +0.00 | 22.3% | 49 | 22.3% | -1.00 | 8.40 | 7.10 | 9.70 | — |
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.