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 | |
| — | 6.45 | 6.75 | 6.60 | +1.00 | 23.0% | 35 | 23.0% | -0.00 | — | — | 0.25 | — |
| — | 5.60 | 6.35 | 5.97 | +1.00 | 22.6% | 35.5 | 22.6% | -0.00 | — | — | 0.25 | — |
| — | 5.35 | 6.00 | 5.67 | +1.00 | 22.2% | 36 | 22.2% | -0.00 | — | — | 0.19 | — |
| — | 4.50 | 4.90 | 4.70 | +1.00 | 21.7% | 37 | 21.7% | -0.00 | — | — | 0.23 | — |
| — | 3.75 | 4.25 | 4.00 | +1.00 | 21.5% | 37.5 | 21.5% | -0.00 | — | — | 0.07 | — |
| — | 2.75 | 4.60 | 3.67 | +0.99 | 21.4% | 38 | 21.4% | -0.01 | — | — | 0.05 | — |
| — | 2.85 | 3.25 | 3.05 | +0.98 | 21.3% | 38.5 | 21.3% | -0.02 | — | — | 0.04 | — |
| — | 2.36 | 2.78 | 2.57 | +0.95 | 21.1% | 39 | 21.1% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.09 | 2.40 | 2.25 | +0.91 | 20.6% | 39.5 | 20.6% | -0.09 | 0.07 | 0.02 | 0.12 | — |
| — | 1.65 | 1.90 | 1.77 | +0.85 | 20.0% | 40 | 20.0% | -0.15 | 0.10 | 0.06 | 0.13 | — |
| — | 1.21 | 1.35 | 1.28 | +0.76 | 19.4% | 40.5 | 19.4% | -0.25 | 0.18 | 0.02 | 0.35 | — |
| — | 0.81 | 0.99 | 0.90 | +0.63 | 18.8% | 41 | 18.8% | -0.37 | 0.24 | 0.23 | 0.26 | — |
| — | 0.48 | 0.75 | 0.61 | +0.49 | 18.4% | 41.5 | 18.4% | -0.51 | 0.45 | 0.39 | 0.51 | — |
| — | 0.31 | 0.40 | 0.35 | +0.35 | 18.2% | 42 | 18.2% | -0.66 | 0.71 | 0.64 | 0.78 | — |
| — | 0.15 | 0.22 | 0.18 | +0.23 | 18.1% | 42.5 | 18.1% | -0.78 | 1.07 | 0.96 | 1.18 | — |
| — | 0.08 | 0.14 | 0.11 | +0.14 | 18.1% | 43 | 18.1% | -0.88 | 1.42 | 1.20 | 1.64 | — |
| — | 0.02 | 0.23 | 0.12 | +0.08 | 18.3% | 43.5 | 18.3% | -0.95 | 2.08 | 1.81 | 2.36 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 18.6% | 44 | 18.6% | -0.99 | 2.57 | 2.31 | 2.83 | — |
| — | — | 0.07 | — | — | — | 44.5 | 18.9% | -1.00 | 2.92 | 2.70 | 3.15 | — |
| — | — | 0.08 | — | +0.01 | 19.2% | 45 | 19.2% | -1.00 | 3.50 | 3.20 | 3.80 | — |
| — | — | 0.27 | — | +0.01 | 19.5% | 45.5 | 19.5% | -1.00 | 3.88 | 3.00 | 4.75 | — |
| — | — | 0.27 | — | +0.00 | 19.9% | 46 | 19.9% | -1.00 | 4.42 | 4.05 | 4.80 | — |
| — | — | 0.25 | — | +0.00 | 20.3% | 46.5 | 20.3% | -1.00 | 4.80 | 3.90 | 5.70 | — |
| — | — | 1.31 | — | +0.00 | 20.7% | 47 | 20.7% | -1.00 | 5.38 | 4.30 | 6.45 | — |
| — | — | 0.74 | — | +0.00 | 21.2% | 47.5 | 21.2% | -1.00 | 5.90 | 5.35 | 6.45 | — |
| — | — | 0.57 | — | +0.00 | 21.6% | 48 | 21.6% | -1.00 | 6.55 | 5.55 | 7.55 | — |
| — | — | 0.57 | — | +0.00 | 22.1% | 48.5 | 22.1% | -1.00 | 7.10 | 6.75 | 7.45 | — |
| — | — | 0.57 | — | +0.00 | 22.7% | 49 | 22.7% | -1.00 | 7.40 | 6.60 | 8.20 | — |
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.