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 | |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 34.9% | 34 | 34.9% | +0.00 | — | — | 0.46 | — |
| — | 6.40 | 6.90 | 6.65 | +1.00 | 32.4% | 35 | 32.4% | +0.00 | — | — | 0.02 | — |
| — | 5.80 | 6.40 | 6.10 | +1.00 | 31.1% | 35.5 | 31.1% | +0.00 | — | — | 0.02 | — |
| — | 5.40 | 5.90 | 5.65 | +1.00 | 29.9% | 36 | 29.9% | +0.00 | — | — | 0.02 | — |
| — | 4.35 | 5.05 | 4.70 | +1.00 | 27.5% | 37 | 27.5% | +0.00 | — | — | 0.02 | — |
| — | 3.75 | 4.55 | 4.15 | +1.00 | 26.4% | 37.5 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 3.25 | 3.90 | 3.58 | +1.00 | 25.4% | 38 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 2.80 | 3.55 | 3.17 | +1.00 | 24.5% | 38.5 | 24.5% | -0.00 | — | — | 0.02 | — |
| — | 2.39 | 2.98 | 2.69 | +0.99 | 23.7% | 39 | 23.7% | -0.01 | — | — | 0.01 | — |
| — | 1.90 | 2.53 | 2.21 | +0.98 | 23.3% | 39.5 | 23.3% | -0.02 | — | — | 0.01 | — |
| — | 1.42 | 1.80 | 1.61 | +0.96 | 23.3% | 40 | 23.3% | -0.04 | — | — | 0.01 | — |
| — | 0.95 | 1.49 | 1.22 | +0.94 | 23.1% | 40.5 | 23.1% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 0.49 | 0.85 | 0.67 | +0.87 | 22.1% | 41 | 22.1% | -0.13 | — | — | 0.11 | — |
| — | 0.10 | 0.56 | 0.33 | +0.70 | 20.2% | 41.5 | 20.2% | -0.30 | 0.18 | 0.07 | 0.29 | — |
| — | 0.04 | 0.17 | 0.10 | +0.43 | 19.8% | 42 | 19.8% | -0.58 | 0.48 | 0.29 | 0.68 | — |
| — | 0.01 | 0.05 | 0.03 | +0.20 | 20.3% | 42.5 | 20.3% | -0.81 | 0.78 | 0.42 | 1.14 | — |
| — | — | 0.04 | — | +0.08 | 20.6% | 43 | 20.6% | -0.93 | 1.38 | 1.15 | 1.61 | — |
| — | — | 0.07 | — | +0.02 | 20.8% | 43.5 | 20.8% | -0.99 | 1.97 | 1.59 | 2.34 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 44 | 21.1% | -1.00 | 2.31 | 2.01 | 2.60 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 44.5 | 21.4% | -1.00 | 2.81 | 2.47 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 45 | 21.8% | -1.00 | 3.30 | 2.95 | 3.65 | — |
| 21 | — | 0.02 | — | +0.00 | 22.4% | 45.5 | 22.4% | -1.00 | 3.77 | 3.50 | 4.05 | 0 |
| 8,788 | — | 0.01 | — | +0.00 | 23.0% | 46 | — | — | 4.25 | 3.75 | 4.75 | — |
| — | — | 0.02 | — | — | — | 46.5 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 47 | 24.5% | -1.00 | 5.45 | 5.00 | 5.90 | — |
| — | — | 0.01 | — | — | — | 48 | — | — | 6.35 | 6.05 | 6.65 | — |
| — | — | 0.46 | — | +0.00 | 28.0% | 49 | 28.0% | -1.00 | 7.38 | 6.95 | 7.80 | — |
| — | — | 0.26 | — | +0.00 | 30.0% | 50 | 30.0% | -1.00 | 8.32 | 8.05 | 8.60 | — |
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.