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 | |
| — | 6.15 | 7.05 | 6.60 | +1.00 | 23.7% | 35 | 23.7% | -0.00 | — | — | 0.46 | — |
| — | 5.40 | 7.10 | 6.25 | +1.00 | 23.1% | 35.5 | 23.1% | -0.00 | — | — | 0.51 | — |
| — | 5.25 | 6.00 | 5.62 | +1.00 | 22.6% | 36 | 22.6% | -0.00 | — | — | 0.06 | — |
| — | 4.40 | 4.90 | 4.65 | +1.00 | 21.9% | 37 | 21.9% | -0.00 | — | — | 0.44 | — |
| — | 3.35 | 4.70 | 4.03 | +1.00 | 21.8% | 37.5 | 21.8% | -0.00 | — | — | 0.27 | — |
| — | 2.88 | 4.90 | 3.89 | +1.00 | 21.8% | 38 | 21.8% | -0.00 | — | — | 0.27 | — |
| — | 2.90 | 3.90 | 3.40 | +0.99 | 21.8% | 38.5 | 21.8% | -0.01 | — | — | 0.03 | — |
| — | 2.44 | 3.10 | 2.77 | +0.98 | 21.6% | 39 | 21.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 1.96 | 2.56 | 2.26 | +0.96 | 21.1% | 39.5 | 21.1% | -0.04 | — | — | 0.05 | — |
| — | 1.53 | 2.07 | 1.80 | +0.92 | 20.3% | 40 | 20.3% | -0.08 | — | — | 0.08 | — |
| — | 1.01 | 1.60 | 1.30 | +0.86 | 19.6% | 40.5 | 19.6% | -0.14 | 0.10 | 0.06 | 0.14 | — |
| — | 0.64 | 1.04 | 0.84 | +0.77 | 18.9% | 41 | 18.9% | -0.24 | 0.14 | 0.04 | 0.24 | — |
| — | 0.35 | 0.83 | 0.59 | +0.63 | 18.5% | 41.5 | 18.5% | -0.37 | 0.32 | 0.21 | 0.42 | — |
| — | 0.19 | 0.50 | 0.34 | +0.48 | 18.3% | 42 | 18.3% | -0.52 | 0.54 | 0.32 | 0.76 | — |
| — | 0.04 | 0.40 | 0.22 | +0.33 | 18.3% | 42.5 | 18.3% | -0.68 | 0.93 | 0.64 | 1.22 | — |
| — | 0.01 | 0.13 | 0.07 | +0.20 | 18.4% | 43 | 18.4% | -0.81 | 1.35 | 1.07 | 1.64 | — |
| — | 0.02 | 0.08 | 0.05 | +0.12 | 18.6% | 43.5 | 18.6% | -0.90 | 1.94 | 1.40 | 2.48 | — |
| — | — | 0.06 | — | +0.07 | 18.8% | 44 | 18.8% | -0.95 | 2.17 | 1.69 | 2.65 | — |
| — | — | 0.05 | — | +0.04 | 19.0% | 44.5 | 19.0% | -0.99 | 2.85 | 2.20 | 3.50 | — |
| — | — | 0.04 | — | +0.02 | 19.3% | 45 | 19.3% | -1.00 | 3.73 | 2.45 | 5.00 | — |
| — | — | 0.07 | — | +0.01 | 19.7% | 45.5 | 19.7% | -1.00 | 3.92 | 3.35 | 4.50 | — |
| — | — | 0.26 | — | +0.00 | 20.1% | 46 | 20.1% | -1.00 | 4.30 | 3.85 | 4.75 | — |
| — | — | 0.46 | — | +0.00 | 20.5% | 46.5 | 20.5% | -1.00 | 4.92 | 4.35 | 5.50 | — |
| — | — | 0.30 | — | +0.00 | 21.0% | 47 | 21.0% | -1.00 | 5.40 | 4.95 | 5.85 | — |
| — | — | 0.46 | — | +0.00 | 21.5% | 47.5 | 21.5% | -1.00 | 5.90 | 3.95 | 7.85 | — |
| — | — | 0.46 | — | +0.00 | 22.1% | 48 | 22.1% | -1.00 | 6.38 | 6.15 | 6.60 | — |
| — | — | 0.45 | — | +0.00 | 22.6% | 48.5 | 22.6% | -1.00 | 6.90 | 6.65 | 7.15 | — |
| — | — | 0.46 | — | +0.00 | 23.2% | 49 | 23.2% | -1.00 | 7.38 | 7.15 | 7.60 | — |
| — | — | 0.24 | — | +0.00 | 24.5% | 50 | 24.5% | -1.00 | 8.40 | 8.15 | 8.65 | — |
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.