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 | |
| — | 6.15 | 8.20 | 7.17 | +1.00 | 23.2% | 35 | 23.2% | -0.00 | — | — | 0.47 | — |
| — | 5.60 | 6.55 | 6.08 | +1.00 | 22.8% | 35.5 | 22.8% | -0.00 | — | — | 0.17 | — |
| — | 5.75 | 6.05 | 5.90 | +1.00 | 22.3% | 36 | 22.3% | -0.00 | — | — | 0.05 | — |
| — | 4.15 | 5.70 | 4.92 | +1.00 | 21.7% | 37 | 21.7% | -0.00 | — | — | 0.05 | — |
| — | 3.60 | 4.55 | 4.08 | +1.00 | 21.6% | 37.5 | 21.6% | -0.00 | — | — | 0.05 | — |
| — | 3.65 | 4.05 | 3.85 | +0.99 | 21.5% | 38 | 21.5% | -0.01 | — | — | 0.03 | — |
| — | 3.05 | 3.60 | 3.33 | +0.98 | 21.3% | 38.5 | 21.3% | -0.02 | — | — | 0.22 | — |
| — | 2.58 | 3.10 | 2.84 | +0.97 | 21.1% | 39 | 21.1% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 1.96 | 2.55 | 2.25 | +0.94 | 20.7% | 39.5 | 20.7% | -0.06 | 0.14 | 0.03 | 0.24 | — |
| — | 1.81 | 2.02 | 1.92 | +0.89 | 20.1% | 40 | 20.1% | -0.11 | 0.04 | 0.01 | 0.08 | — |
| — | 1.34 | 1.60 | 1.47 | +0.82 | 19.5% | 40.5 | 19.5% | -0.18 | 0.10 | 0.05 | 0.15 | — |
| — | 0.84 | 1.24 | 1.04 | +0.70 | 18.9% | 41 | 18.9% | -0.30 | 0.19 | 0.17 | 0.21 | — |
| — | 0.63 | 0.82 | 0.72 | +0.56 | 18.4% | 41.5 | 18.4% | -0.45 | 0.47 | 0.31 | 0.62 | — |
| — | 0.40 | 0.49 | 0.45 | +0.40 | 18.0% | 42 | 18.0% | -0.61 | 0.62 | 0.47 | 0.77 | — |
| — | 0.17 | 0.28 | 0.23 | +0.26 | 17.8% | 42.5 | 17.8% | -0.75 | 0.83 | 0.73 | 0.93 | — |
| — | 0.01 | 0.14 | 0.07 | +0.16 | 18.0% | 43 | 20.4% | -0.86 | — | — | — | — |
| — | — | — | — | +0.09 | 16.9% | 43.5 | 35.3% | -0.93 | — | — | — | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 19.3% | 44 | 19.3% | -0.98 | 2.19 | 2.04 | 2.35 | — |
| — | — | 0.26 | — | +0.02 | 20.1% | 44.5 | 20.1% | -1.00 | 2.95 | 2.45 | 3.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 20.7% | 45 | 20.7% | -1.00 | 3.45 | 2.95 | 3.95 | — |
| — | — | 0.25 | — | +0.00 | 21.0% | 45.5 | 21.0% | -1.00 | 3.98 | 3.50 | 4.45 | — |
| — | — | 0.25 | — | +0.00 | 21.1% | 46 | 21.1% | -1.00 | 4.33 | 3.40 | 5.25 | — |
| — | — | 0.45 | — | +0.00 | 21.2% | 46.5 | 21.2% | -1.00 | 4.88 | 4.30 | 5.45 | — |
| — | — | 0.49 | — | +0.00 | 21.4% | 47 | 21.4% | -1.00 | 5.47 | 4.80 | 6.15 | — |
| — | — | 1.12 | — | +0.00 | 21.6% | 47.5 | 21.6% | -1.00 | 5.97 | 5.30 | 6.65 | — |
| — | — | 0.42 | — | +0.00 | 22.0% | 48 | 22.0% | -1.00 | 6.33 | 5.25 | 7.40 | — |
| — | — | 0.75 | — | +0.00 | 22.4% | 48.5 | 22.4% | -1.00 | 7.22 | 6.50 | 7.95 | — |
| — | — | 0.44 | — | +0.00 | 22.9% | 49 | 22.9% | -1.00 | 7.20 | 6.05 | 8.35 | — |
| — | — | 0.55 | — | +0.00 | 23.9% | 50 | 23.9% | -1.00 | 8.30 | 7.35 | 9.25 | — |
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.