Spot 41.75
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 8.80 | 7.33 | +1.00 | 26.1% | 34.5 | 26.1% | -0.00 | — | — | 0.28 | — |
| — | 4.75 | 8.70 | 6.72 | +0.99 | 25.8% | 35 | 25.8% | -0.01 | — | — | 0.28 | — |
| — | 4.25 | 8.00 | 6.12 | +0.99 | 25.2% | 35.5 | 25.2% | -0.01 | — | — | 0.20 | — |
| — | 5.15 | 6.30 | 5.72 | +0.99 | 24.4% | 36 | 24.4% | -0.01 | — | — | 0.26 | — |
| — | 4.35 | 5.70 | 5.03 | +0.98 | 23.5% | 36.5 | 23.5% | -0.02 | — | — | 0.29 | — |
| — | 4.35 | 5.15 | 4.75 | +0.98 | 22.5% | 37 | 22.5% | -0.02 | — | — | 0.30 | — |
| 0 | 3.65 | 5.05 | 4.35 | +0.97 | 21.6% | 37.5 | 21.6% | -0.03 | — | — | 0.31 | 1 |
| — | 2.95 | 4.60 | 3.77 | +0.95 | 20.8% | 38 | 20.8% | -0.05 | 0.17 | 0.04 | 0.31 | — |
| — | 2.93 | 3.70 | 3.31 | +0.94 | 20.0% | 38.5 | 20.0% | -0.07 | 0.17 | 0.01 | 0.34 | — |
| — | 2.65 | 3.25 | 2.95 | +0.91 | 19.4% | 39 | 19.4% | -0.09 | 0.21 | 0.06 | 0.36 | — |
| — | 2.24 | 2.85 | 2.54 | +0.87 | 18.8% | 39.5 | 18.8% | -0.13 | 0.42 | 0.04 | 0.80 | — |
| — | 1.76 | 2.28 | 2.02 | +0.82 | 18.4% | 40 | 18.4% | -0.18 | 0.28 | 0.20 | 0.35 | 320 |
| — | 1.32 | 1.99 | 1.66 | +0.76 | 18.1% | 40.5 | 18.1% | -0.24 | 0.37 | 0.15 | 0.59 | — |
| 161 | 1.10 | 1.50 | 1.30 | +0.69 | 17.9% | 41 | 17.9% | -0.32 | 0.51 | 0.27 | 0.74 | — |
| — | 0.74 | 1.18 | 0.96 | +0.60 | 17.7% | 41.5 | 17.7% | -0.40 | 0.70 | 0.46 | 0.95 | — |
| — | 0.50 | 1.00 | 0.75 | +0.51 | 17.7% | 42 | 17.7% | -0.49 | 0.96 | 0.68 | 1.24 | — |
| — | 0.29 | 0.67 | 0.48 | +0.42 | 17.8% | 42.5 | 17.8% | -0.59 | 1.25 | 1.01 | 1.50 | — |
| — | 0.32 | 0.64 | 0.48 | +0.34 | 18.1% | 43 | 18.1% | -0.68 | 1.65 | 1.24 | 2.05 | — |
| — | 0.05 | 0.44 | 0.24 | +0.27 | 18.3% | 43.5 | 18.3% | -0.76 | 2.02 | 1.64 | 2.40 | — |
| — | 0.05 | 0.23 | 0.14 | +0.20 | 18.7% | 44 | 18.7% | -0.82 | 2.52 | 2.06 | 2.99 | — |
| — | 0.04 | 0.43 | 0.23 | +0.15 | 19.1% | 44.5 | 19.1% | -0.88 | 2.79 | 2.28 | 3.30 | — |
| — | 0.04 | 0.16 | 0.10 | +0.11 | 19.6% | 45 | 19.6% | -0.93 | 3.62 | 2.90 | 4.35 | — |
| — | 0.03 | 0.14 | 0.09 | +0.08 | 20.0% | 45.5 | 20.0% | -0.96 | 4.20 | 2.50 | 5.90 | — |
| — | — | 0.25 | — | +0.06 | 20.5% | 46 | 20.5% | -0.99 | 4.29 | 2.24 | 6.35 | — |
| — | — | 0.30 | — | +0.03 | 21.4% | 47 | 21.4% | -1.00 | 5.33 | 3.45 | 7.20 | — |
| — | — | 0.21 | — | +0.02 | 22.1% | 48 | — | — | 6.40 | 4.45 | 8.35 | — |
| — | — | 0.28 | — | — | — | 49 | — | — | 7.33 | 5.45 | 9.20 | — |
| — | — | 0.13 | — | — | — | 50 | — | — | 8.35 | 6.50 | 10.20 | — |
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.