Spot 41.85
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 8.00 | 7.55 | +1.00 | 33.2% | 34 | 33.2% | +0.00 | — | — | 0.16 | — |
| — | 6.35 | 7.75 | 7.05 | +1.00 | 31.1% | 35 | 31.1% | +0.00 | — | — | 0.02 | — |
| — | 6.10 | 6.55 | 6.33 | +1.00 | 30.1% | 35.5 | 30.1% | +0.00 | — | — | 0.02 | — |
| — | 5.40 | 6.00 | 5.70 | +1.00 | 29.1% | 36 | 29.1% | +0.00 | — | — | 0.02 | — |
| — | 4.70 | 5.00 | 4.85 | +1.00 | 27.2% | 37 | 27.2% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 4.50 | 4.30 | +1.00 | 26.6% | 37.5 | 26.6% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 4.15 | 3.98 | +1.00 | 26.9% | 38 | 26.9% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 3.90 | 3.50 | +1.00 | 28.8% | 38.5 | 28.8% | -0.00 | — | — | 0.02 | — |
| — | 2.71 | 3.00 | 2.85 | +0.99 | 31.4% | 39 | 31.4% | -0.01 | — | — | 0.02 | — |
| — | 1.94 | 2.49 | 2.21 | +0.98 | 32.2% | 39.5 | 32.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| 15,817 | 1.82 | 1.96 | 1.89 | +0.95 | 29.7% | 40 | 29.7% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 1.12 | 1.50 | 1.31 | +0.89 | 25.0% | 40.5 | 25.0% | -0.11 | — | — | 0.03 | — |
| — | 0.71 | 1.01 | 0.86 | +0.77 | 21.1% | 41 | 21.1% | -0.23 | 0.04 | 0.03 | 0.06 | — |
| — | 0.39 | 0.56 | 0.47 | +0.57 | 18.9% | 41.5 | 18.9% | -0.44 | 0.12 | 0.11 | 0.14 | — |
| — | 0.16 | 0.25 | 0.20 | +0.33 | 18.5% | 42 | 18.5% | -0.67 | 0.30 | 0.22 | 0.39 | — |
| — | 0.01 | 0.08 | 0.04 | +0.16 | 19.1% | 42.5 | 19.1% | -0.85 | 0.76 | 0.57 | 0.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 19.9% | 43 | 19.9% | -0.95 | 1.16 | 0.99 | 1.33 | — |
| — | — | 0.19 | — | +0.02 | 20.5% | 43.5 | 20.5% | -0.99 | 1.76 | 1.54 | 1.98 | — |
| — | — | 0.01 | — | +0.01 | 20.9% | 44 | 20.9% | -1.00 | 2.26 | 2.02 | 2.50 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 44.5 | 21.2% | -1.00 | 2.73 | 2.52 | 2.95 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 45 | 21.6% | -1.00 | 3.17 | 2.95 | 3.40 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 45.5 | 22.0% | -1.00 | 3.65 | 3.40 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 46 | 22.5% | -1.00 | 4.35 | 3.85 | 4.85 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 46.5 | 23.1% | -1.00 | 4.75 | 4.40 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 47 | 23.7% | -1.00 | 5.22 | 5.00 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 48 | 25.1% | -1.00 | 6.35 | 5.95 | 6.75 | — |
| — | — | 0.10 | — | +0.00 | 26.7% | 49 | 26.7% | -1.00 | 7.42 | 6.95 | 7.90 | — |
| — | — | 0.09 | — | +0.00 | 28.4% | 50 | 28.4% | -1.00 | 8.45 | 7.95 | 8.95 | — |
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.