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 | |
| — | 6.35 | 8.75 | 7.55 | +1.00 | 31.1% | 34 | 31.1% | -0.00 | — | — | 2.13 | — |
| — | 5.35 | 7.40 | 6.38 | +1.00 | 28.8% | 35 | — | — | — | — | 0.10 | — |
| — | 4.40 | 6.35 | 5.38 | — | — | 36 | — | — | — | — | 2.13 | — |
| — | 3.45 | 5.50 | 4.47 | — | — | 37 | — | — | — | — | 0.03 | — |
| — | 3.10 | 4.95 | 4.03 | — | — | 37.5 | 23.2% | -0.00 | — | — | 0.29 | — |
| — | 2.90 | 3.75 | 3.33 | +0.99 | 22.2% | 38 | 22.2% | -0.01 | — | — | 0.01 | — |
| — | 2.46 | 3.30 | 2.88 | +0.98 | 21.3% | 38.5 | 21.3% | -0.02 | — | — | 0.08 | — |
| — | 2.16 | 2.50 | 2.33 | +0.95 | 20.3% | 39 | 20.3% | -0.05 | — | — | 0.03 | — |
| — | 1.66 | 2.09 | 1.88 | +0.91 | 19.1% | 39.5 | 19.1% | -0.09 | 0.04 | 0.01 | 0.08 | — |
| — | 1.33 | 1.53 | 1.43 | +0.83 | 17.9% | 40 | 17.9% | -0.17 | — | — | 0.04 | — |
| — | 0.82 | 1.05 | 0.94 | +0.70 | 16.9% | 40.5 | 16.9% | -0.30 | 0.08 | 0.05 | 0.11 | — |
| — | 0.40 | 0.68 | 0.54 | +0.54 | 16.4% | 41 | 16.4% | -0.47 | 0.17 | 0.15 | 0.20 | — |
| — | 0.17 | 0.39 | 0.28 | +0.36 | 16.5% | 41.5 | 16.5% | -0.64 | 0.44 | 0.30 | 0.58 | — |
| — | 0.11 | 0.18 | 0.14 | +0.22 | 16.8% | 42 | 16.8% | -0.80 | 0.81 | 0.62 | 1.01 | — |
| — | — | 0.10 | — | +0.12 | 17.4% | 42.5 | 17.4% | -0.90 | 1.19 | 0.88 | 1.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 17.9% | 43 | 17.9% | -0.96 | 1.66 | 1.33 | 1.98 | — |
| — | — | 0.03 | — | +0.04 | 18.4% | 43.5 | 18.4% | -0.98 | 2.29 | 1.82 | 2.76 | — |
| — | — | 0.01 | — | +0.02 | 18.8% | 44 | 18.8% | -1.00 | 2.87 | 2.14 | 3.60 | — |
| — | — | 0.43 | — | +0.01 | 19.3% | 44.5 | 19.3% | -1.00 | 3.25 | 2.25 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 45 | 19.8% | -1.00 | 3.75 | 3.00 | 4.50 | — |
| — | — | 0.07 | — | +0.00 | 20.4% | 45.5 | 20.4% | -1.00 | 4.30 | 3.40 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 46 | 21.1% | -1.00 | 4.50 | 3.70 | 5.30 | — |
| — | — | 0.42 | — | +0.00 | 21.9% | 46.5 | 21.9% | -1.00 | 5.35 | 4.20 | 6.50 | — |
| — | — | 0.12 | — | +0.00 | 22.7% | 47 | 22.7% | -1.00 | 6.03 | 5.20 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 48 | 24.4% | -1.00 | 7.03 | 6.20 | 7.85 | — |
| — | — | 0.43 | — | +0.00 | 26.2% | 49 | 26.2% | -1.00 | 7.90 | 6.95 | 8.85 | — |
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.