Spot 41.65
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.40 | 10.00 | 7.70 | +1.00 | 25.9% | 34.5 | 25.9% | -0.00 | — | — | 4.95 | — |
| — | 4.65 | 9.50 | 7.08 | +0.99 | 25.6% | 35 | 25.6% | -0.01 | — | — | 4.95 | — |
| — | 4.60 | 9.00 | 6.80 | +0.99 | 25.0% | 35.5 | 25.0% | -0.01 | — | — | 0.28 | — |
| — | 3.50 | 8.45 | 5.97 | +0.99 | 24.2% | 36 | 24.2% | -0.01 | — | — | 0.11 | — |
| — | 4.70 | 6.00 | 5.35 | +0.98 | 23.3% | 36.5 | 23.3% | -0.02 | — | — | 0.29 | — |
| — | 4.20 | 5.45 | 4.83 | +0.97 | 22.3% | 37 | 22.3% | -0.03 | — | — | 0.29 | — |
| — | 3.90 | 4.85 | 4.38 | +0.96 | 21.4% | 37.5 | 21.4% | -0.04 | — | — | 0.10 | — |
| — | 3.40 | 4.60 | 4.00 | +0.95 | 20.5% | 38 | 20.5% | -0.05 | 0.06 | 0.01 | 0.11 | — |
| — | 2.97 | 4.10 | 3.54 | +0.93 | 19.7% | 38.5 | 19.7% | -0.07 | 0.07 | 0.01 | 0.13 | — |
| — | 2.44 | 3.60 | 3.02 | +0.90 | 19.0% | 39 | 19.0% | -0.10 | 0.10 | 0.07 | 0.13 | — |
| — | 2.19 | 2.96 | 2.58 | +0.86 | 18.4% | 39.5 | 18.4% | -0.14 | 0.32 | 0.07 | 0.57 | — |
| — | 1.81 | 2.46 | 2.13 | +0.81 | 17.9% | 40 | 17.9% | -0.19 | 0.23 | 0.19 | 0.28 | — |
| — | 1.33 | 1.87 | 1.60 | +0.75 | 17.6% | 40.5 | 17.6% | -0.25 | 0.27 | 0.15 | 0.39 | — |
| — | 1.02 | 1.52 | 1.27 | +0.67 | 17.3% | 41 | 17.3% | -0.34 | 0.57 | 0.41 | 0.73 | — |
| — | 0.90 | 1.14 | 1.02 | +0.58 | 17.2% | 41.5 | 17.2% | -0.43 | 0.68 | 0.53 | 0.82 | — |
| — | 0.55 | 0.83 | 0.69 | +0.48 | 17.2% | 42 | 17.2% | -0.52 | 0.99 | 0.79 | 1.20 | — |
| — | 0.47 | 0.68 | 0.57 | +0.39 | 17.3% | 42.5 | 17.3% | -0.62 | 1.29 | 1.07 | 1.51 | — |
| — | 0.32 | 0.37 | 0.34 | +0.31 | 17.6% | 43 | 17.6% | -0.71 | 1.62 | 1.34 | 1.90 | — |
| — | 0.19 | 0.35 | 0.27 | +0.24 | 18.0% | 43.5 | 18.0% | -0.79 | 1.90 | 1.58 | 2.21 | — |
| — | 0.08 | 0.22 | 0.15 | +0.18 | 18.4% | 44 | 18.4% | -0.85 | 2.42 | 2.18 | 2.65 | — |
| — | 0.02 | 0.17 | 0.10 | +0.13 | 18.9% | 44.5 | 18.9% | -0.90 | 2.90 | 2.51 | 3.30 | — |
| — | 0.01 | 0.15 | 0.08 | +0.10 | 19.5% | 45 | 19.5% | -0.94 | 3.30 | 1.00 | 5.60 | — |
| — | 0.01 | 0.52 | 0.27 | +0.07 | 20.0% | 45.5 | 20.0% | -0.97 | 3.98 | 1.75 | 6.20 | — |
| — | — | 0.53 | — | +0.05 | 20.6% | 46 | 20.6% | -0.99 | 4.42 | 2.00 | 6.85 | — |
| — | — | 0.29 | — | +0.03 | 21.5% | 47 | 21.5% | -1.00 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.30 | — | +0.02 | 22.3% | 48 | 22.3% | -1.00 | 6.58 | 4.15 | 9.00 | — |
| — | — | 0.29 | — | +0.01 | 22.9% | 49 | 22.9% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 0.27 | — | +0.00 | 23.2% | 50 | 23.2% | -1.00 | 8.30 | 6.00 | 10.60 | — |
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.