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 | |
| — | 7.45 | 7.70 | 7.58 | +1.00 | 32.0% | 34 | 32.0% | -0.00 | — | — | 0.06 | — |
| — | 6.45 | 6.75 | 6.60 | +1.00 | 30.1% | 35 | 30.1% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 6.70 | 6.00 | — | — | 35.5 | — | — | — | — | 0.02 | — |
| — | 4.85 | 6.45 | 5.65 | +1.00 | 28.1% | 36 | 28.1% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 5.45 | 4.95 | +1.00 | 26.3% | 37 | 26.3% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 4.35 | 4.15 | +1.00 | 25.7% | 37.5 | 25.7% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 3.90 | 3.70 | +1.00 | 25.4% | 38 | 25.4% | -0.00 | — | — | 0.02 | — |
| — | 2.80 | 3.20 | 3.00 | +0.99 | 25.5% | 38.5 | 25.5% | -0.01 | — | — | 0.02 | — |
| — | 2.50 | 2.77 | 2.63 | +0.99 | 25.9% | 39 | 25.9% | -0.01 | — | — | 0.01 | — |
| — | 1.96 | 2.24 | 2.10 | +0.97 | 25.6% | 39.5 | 25.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.50 | 1.73 | 1.61 | +0.93 | 24.3% | 40 | 24.3% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 1.01 | 1.20 | 1.10 | +0.84 | 22.2% | 40.5 | 22.2% | -0.16 | 0.05 | 0.04 | 0.06 | — |
| — | 0.64 | 0.78 | 0.71 | +0.68 | 20.4% | 41 | 20.4% | -0.32 | 0.11 | 0.09 | 0.13 | — |
| — | 0.30 | 0.41 | 0.35 | +0.47 | 19.3% | 41.5 | 19.3% | -0.54 | 0.28 | 0.22 | 0.33 | — |
| — | 0.13 | 0.20 | 0.17 | +0.27 | 19.0% | 42 | 19.0% | -0.74 | 0.54 | 0.46 | 0.62 | — |
| — | 0.02 | 0.13 | 0.07 | +0.14 | 19.4% | 42.5 | 19.4% | -0.88 | 0.99 | 0.89 | 1.09 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 19.8% | 43 | 19.8% | -0.95 | 1.42 | 1.33 | 1.51 | — |
| — | — | 0.03 | — | +0.03 | 20.3% | 43.5 | 20.3% | -0.99 | 2.08 | 1.72 | 2.44 | — |
| — | — | 0.01 | — | +0.01 | 20.6% | 44 | 20.6% | -1.00 | 2.42 | 2.13 | 2.71 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 44.5 | 20.9% | -1.00 | 2.90 | 2.71 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 45 | 21.2% | -1.00 | 3.30 | 2.95 | 3.65 | — |
| — | — | 0.04 | — | +0.00 | 21.7% | 45.5 | 21.7% | -1.00 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 46 | 22.1% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| — | — | 0.24 | — | +0.00 | 22.7% | 46.5 | 22.7% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 47 | 23.3% | -1.00 | 5.30 | 4.45 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 48 | 24.6% | -1.00 | 6.38 | 5.40 | 7.35 | — |
| — | — | 0.25 | — | +0.00 | 26.1% | 49 | 26.1% | -1.00 | 7.47 | 6.90 | 8.05 | — |
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.