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 | |
| — | 5.45 | 7.40 | 6.42 | +1.00 | 22.2% | 35 | 22.2% | -0.00 | — | — | 1.54 | — |
| — | 4.80 | 7.15 | 5.97 | +1.00 | 21.7% | 35.5 | 21.7% | -0.00 | — | — | 1.26 | — |
| — | 4.35 | 6.45 | 5.40 | +1.00 | 21.2% | 36 | 21.2% | -0.00 | — | — | 0.25 | — |
| — | 3.40 | 5.45 | 4.42 | +1.00 | 20.3% | 37 | 20.3% | -0.00 | — | — | 0.18 | — |
| — | 2.95 | 5.00 | 3.98 | +0.99 | 19.8% | 37.5 | 19.8% | -0.01 | — | — | 1.40 | — |
| — | 2.45 | 3.75 | 3.10 | +0.98 | 19.4% | 38 | 19.4% | -0.02 | — | — | 0.04 | — |
| — | 2.68 | 3.25 | 2.96 | +0.95 | 19.0% | 38.5 | 19.0% | -0.05 | — | — | 0.22 | — |
| — | 2.37 | 2.63 | 2.50 | +0.92 | 18.7% | 39 | 18.7% | -0.09 | 0.03 | 0.01 | 0.05 | — |
| — | 1.64 | 2.45 | 2.04 | +0.86 | 18.4% | 39.5 | 18.4% | -0.14 | 0.10 | 0.02 | 0.17 | — |
| — | 1.44 | 1.61 | 1.52 | +0.77 | 18.1% | 40 | 18.1% | -0.23 | — | — | 0.31 | — |
| — | 1.00 | 1.20 | 1.10 | +0.66 | 17.9% | 40.5 | 17.9% | -0.34 | 0.14 | 0.06 | 0.23 | — |
| — | 0.63 | 0.89 | 0.76 | +0.54 | 17.7% | 41 | 17.7% | -0.47 | 0.28 | 0.14 | 0.43 | — |
| — | 0.52 | 0.67 | 0.59 | +0.41 | 17.7% | 41.5 | 17.7% | -0.60 | 0.56 | 0.33 | 0.78 | — |
| — | 0.24 | 0.35 | 0.29 | +0.29 | 17.6% | 42 | 17.6% | -0.72 | 0.85 | 0.74 | 0.97 | — |
| — | 0.10 | 0.20 | 0.15 | +0.20 | 17.7% | 42.5 | 17.7% | -0.82 | 1.35 | 1.11 | 1.60 | — |
| — | 0.01 | 0.17 | 0.09 | +0.12 | 17.8% | 43 | 17.8% | -0.90 | 1.76 | 1.38 | 2.14 | — |
| — | 0.02 | 0.11 | 0.07 | +0.07 | 17.9% | 43.5 | 17.9% | -0.96 | 2.35 | 1.65 | 3.05 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 18.1% | 44 | 18.1% | -0.99 | 2.76 | 2.47 | 3.05 | — |
| — | — | 0.43 | — | +0.02 | 18.4% | 44.5 | 18.4% | -1.00 | 3.44 | 2.84 | 4.05 | — |
| — | — | 0.06 | — | +0.01 | 18.7% | 45 | 18.7% | -1.00 | 3.75 | 2.95 | 4.55 | — |
| — | — | 0.45 | — | +0.01 | 19.1% | 45.5 | 19.1% | -1.00 | 4.58 | 3.85 | 5.30 | — |
| — | — | 0.19 | — | +0.00 | 19.5% | 46 | 19.5% | -1.00 | 4.65 | 3.80 | 5.50 | — |
| — | — | 0.44 | — | +0.00 | 19.9% | 46.5 | 19.9% | -1.00 | 5.08 | 4.25 | 5.90 | — |
| — | — | 0.45 | — | +0.00 | 20.4% | 47 | 20.4% | -1.00 | 5.78 | 4.95 | 6.60 | — |
| — | — | 0.63 | — | +0.00 | 20.9% | 47.5 | 20.9% | -1.00 | 6.38 | 5.15 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 21.4% | 48 | 21.4% | -1.00 | 7.22 | 6.10 | 8.35 | — |
| — | — | 0.65 | — | +0.00 | 22.0% | 48.5 | 22.0% | -1.00 | 7.40 | 5.80 | 9.00 | — |
| — | — | 0.50 | — | +0.00 | 22.5% | 49 | 22.5% | -1.00 | 7.67 | 6.25 | 9.10 | — |
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.