Spot 41.62
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 8.60 | 6.88 | +0.99 | 26.6% | 34.5 | 26.6% | -0.01 | — | — | 0.48 | — |
| — | 5.50 | 7.80 | 6.65 | +0.99 | 26.0% | 35 | 26.0% | -0.01 | — | — | 0.05 | — |
| — | 4.90 | 8.20 | 6.55 | +0.98 | 25.2% | 35.5 | 25.2% | -0.02 | — | — | 0.29 | — |
| — | 5.20 | 6.25 | 5.72 | +0.97 | 24.3% | 36 | 24.3% | -0.03 | — | — | 0.13 | — |
| — | 4.60 | 5.60 | 5.10 | +0.97 | 23.3% | 36.5 | 23.3% | -0.03 | — | — | 0.30 | — |
| — | 4.15 | 5.25 | 4.70 | +0.96 | 22.4% | 37 | 22.4% | -0.04 | — | — | 0.11 | — |
| — | 3.60 | 4.80 | 4.20 | +0.94 | 21.5% | 37.5 | 21.5% | -0.06 | — | — | 0.12 | — |
| — | 3.60 | 4.00 | 3.80 | +0.93 | 20.6% | 38 | 20.6% | -0.07 | 0.07 | 0.04 | 0.09 | — |
| — | 2.43 | 3.80 | 3.12 | +0.90 | 19.9% | 38.5 | 19.9% | -0.10 | 0.09 | 0.01 | 0.16 | — |
| — | 2.36 | 3.35 | 2.85 | +0.87 | 19.3% | 39 | 19.3% | -0.13 | 0.22 | 0.09 | 0.35 | — |
| — | 2.02 | 2.89 | 2.46 | +0.83 | 18.8% | 39.5 | 18.8% | -0.18 | 0.28 | 0.15 | 0.42 | — |
| — | 1.89 | 2.08 | 1.99 | +0.77 | 18.4% | 40 | 18.4% | -0.24 | 0.28 | 0.22 | 0.35 | — |
| — | 1.34 | 1.88 | 1.61 | +0.69 | 18.1% | 40.5 | 18.1% | -0.31 | 0.30 | 0.16 | 0.44 | — |
| — | 1.18 | 1.35 | 1.26 | +0.61 | 17.9% | 41 | 17.9% | -0.40 | 0.56 | 0.50 | 0.63 | — |
| — | 0.92 | 1.22 | 1.07 | +0.52 | 17.8% | 41.5 | 17.8% | -0.49 | 0.77 | 0.54 | 1.00 | — |
| — | 0.68 | 0.82 | 0.75 | +0.43 | 17.9% | 42 | 17.9% | -0.58 | 1.02 | 0.78 | 1.26 | — |
| — | 0.44 | 0.60 | 0.52 | +0.35 | 18.0% | 42.5 | 18.0% | -0.67 | 1.39 | 1.22 | 1.56 | — |
| — | 0.31 | 0.46 | 0.39 | +0.28 | 18.2% | 43 | 18.2% | -0.75 | 1.65 | 1.38 | 1.92 | — |
| — | 0.21 | 0.50 | 0.35 | +0.22 | 18.4% | 43.5 | 18.4% | -0.81 | 2.14 | 1.77 | 2.51 | — |
| — | 0.16 | 0.29 | 0.23 | +0.17 | 18.7% | 44 | — | — | 2.46 | 2.11 | 2.81 | — |
| — | 0.09 | 0.21 | 0.15 | — | — | 44.5 | 19.1% | -0.91 | 3.08 | 2.77 | 3.40 | — |
| — | 0.05 | 0.13 | 0.09 | +0.10 | 19.4% | 45 | 19.4% | -0.94 | 3.50 | 2.66 | 4.35 | — |
| — | 0.01 | 0.23 | 0.12 | +0.08 | 19.8% | 45.5 | 19.8% | -0.96 | 3.90 | 2.94 | 4.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 20.2% | 46 | 20.2% | -0.99 | 4.49 | 2.47 | 6.50 | — |
| — | — | 0.31 | — | +0.04 | 21.1% | 47 | 21.1% | -1.00 | 5.75 | 4.05 | 7.45 | — |
| — | — | 0.49 | — | +0.02 | 21.8% | 48 | 21.8% | -1.00 | 6.72 | 5.10 | 8.35 | — |
| — | — | 0.48 | — | +0.01 | 22.5% | 49 | 22.5% | -1.00 | 7.45 | 5.45 | 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.