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 | |
| — | 9.25 | 10.60 | 9.93 | +0.97 | 23.1% | 32 | 23.1% | -0.03 | — | — | 0.32 | — |
| — | 8.90 | 10.25 | 9.57 | +0.96 | 22.1% | 33 | 22.1% | -0.04 | — | — | 0.13 | — |
| — | 7.75 | 8.65 | 8.20 | +0.95 | 21.2% | 34 | 21.2% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 6.65 | 7.60 | 7.12 | +0.93 | 20.4% | 35 | 20.4% | -0.07 | 0.29 | 0.15 | 0.44 | — |
| — | 6.30 | 6.65 | 6.47 | +0.90 | 19.7% | 36 | 19.7% | -0.10 | 0.27 | 0.16 | 0.37 | — |
| — | 5.05 | 5.80 | 5.42 | +0.86 | 19.1% | 37 | 19.1% | -0.14 | 0.36 | 0.15 | 0.58 | — |
| — | 4.60 | 4.90 | 4.75 | +0.82 | 18.6% | 38 | 18.6% | -0.19 | 0.49 | 0.44 | 0.54 | — |
| — | 3.75 | 4.15 | 3.95 | +0.76 | 18.2% | 39 | 18.2% | -0.25 | 0.69 | 0.46 | 0.91 | — |
| — | 3.05 | 3.55 | 3.30 | +0.69 | 17.9% | 40 | 17.9% | -0.33 | 1.04 | 0.88 | 1.20 | — |
| — | 2.37 | 2.76 | 2.56 | +0.61 | 17.6% | 41 | 17.6% | -0.41 | 1.38 | 1.27 | 1.48 | — |
| — | 1.85 | 2.12 | 1.99 | +0.53 | 17.5% | 42 | 17.5% | -0.50 | 1.88 | 1.71 | 2.04 | — |
| — | 1.42 | 1.75 | 1.58 | +0.45 | 17.4% | 43 | 17.4% | -0.59 | 2.35 | 2.24 | 2.45 | — |
| — | 1.05 | 1.36 | 1.21 | +0.37 | 17.4% | 44 | 17.4% | -0.67 | 2.98 | 2.87 | 3.10 | — |
| — | 0.90 | 0.96 | 0.93 | +0.30 | 17.5% | 45 | 17.5% | -0.75 | 3.73 | 3.60 | 3.85 | — |
| — | 0.66 | 0.76 | 0.71 | +0.24 | 17.7% | 46 | 17.7% | -0.81 | 4.75 | 4.30 | 5.20 | — |
| — | 0.40 | 0.70 | 0.55 | +0.19 | 17.9% | 47 | 17.9% | -0.86 | 5.65 | 5.25 | 6.05 | — |
| — | 0.16 | 0.61 | 0.39 | +0.15 | 18.2% | 48 | 18.2% | -0.90 | 6.50 | 6.15 | 6.85 | — |
| — | 0.10 | 0.35 | 0.23 | +0.12 | 17.0% | 49 | 17.7% | -0.93 | — | — | — | — |
| — | — | — | — | +0.09 | 18.3% | 50 | 23.4% | -0.96 | — | — | — | — |
| — | — | — | — | +0.07 | 19.4% | 51 | 24.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.06 | 21.3% | 52 | 25.9% | -1.00 | — | — | — | — |
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.