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 | |
| — | 6.80 | 8.45 | 7.62 | +1.00 | 36.8% | 34 | 36.8% | +0.00 | — | — | 0.26 | — |
| — | 6.50 | 7.00 | 6.75 | +1.00 | 33.7% | 35 | 33.7% | +0.00 | — | — | 0.02 | — |
| — | 5.30 | 6.95 | 6.12 | +1.00 | 32.2% | 35.5 | 32.2% | +0.00 | — | — | 0.02 | — |
| — | 5.55 | 6.00 | 5.78 | +1.00 | 30.7% | 36 | 30.7% | +0.00 | — | — | 0.02 | — |
| — | 4.55 | 4.85 | 4.70 | +1.00 | 27.9% | 37 | 27.9% | +0.00 | — | — | 0.02 | — |
| — | 4.00 | 4.40 | 4.20 | +1.00 | 26.7% | 37.5 | 26.7% | +0.00 | — | — | 0.02 | — |
| — | 3.55 | 4.00 | 3.77 | +1.00 | 25.5% | 38 | 25.5% | +0.00 | — | — | 0.01 | — |
| — | 2.99 | 3.50 | 3.25 | +1.00 | 24.4% | 38.5 | 24.4% | -0.00 | — | — | 0.01 | — |
| — | 2.24 | 2.79 | 2.52 | +1.00 | 23.5% | 39 | 23.5% | -0.00 | — | — | 0.01 | — |
| — | 1.89 | 2.28 | 2.08 | +1.00 | 22.6% | 39.5 | 22.6% | -0.00 | — | — | 0.02 | — |
| — | 1.58 | 1.83 | 1.71 | +0.99 | 21.9% | 40 | 21.9% | -0.01 | — | — | 0.01 | — |
| — | 1.05 | 1.29 | 1.17 | +0.96 | 21.3% | 40.5 | 21.3% | -0.04 | — | — | 0.01 | — |
| — | 0.57 | 0.80 | 0.69 | +0.88 | 20.9% | 41 | 20.9% | -0.12 | 0.01 | 0.01 | 0.02 | — |
| — | 0.18 | 0.36 | 0.27 | +0.67 | 20.3% | 41.5 | 20.3% | -0.33 | 0.09 | 0.02 | 0.16 | — |
| — | 0.02 | 0.10 | 0.06 | +0.32 | 21.1% | 42 | 21.1% | -0.68 | 0.34 | 0.22 | 0.47 | — |
| — | 0.01 | 0.03 | 0.02 | +0.10 | 23.0% | 42.5 | 23.0% | -0.91 | 0.79 | 0.50 | 1.08 | — |
| — | — | 0.01 | — | +0.02 | 21.9% | 43 | 21.9% | -0.98 | 1.40 | 1.15 | 1.64 | — |
| — | — | 0.01 | — | +0.00 | 21.0% | 43.5 | 21.0% | -1.00 | 1.61 | 1.14 | 2.09 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 44 | 21.1% | -1.00 | 2.33 | 2.12 | 2.54 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 44.5 | 21.6% | -1.00 | 2.72 | 2.34 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 45 | 22.2% | -1.00 | 3.35 | 2.95 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 45.5 | 22.9% | -1.00 | 3.88 | 3.65 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 46 | 23.7% | -1.00 | 4.33 | 4.05 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 46.5 | 24.6% | -1.00 | 4.78 | 4.55 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 47 | 25.5% | -1.00 | 5.38 | 4.95 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 48 | 27.6% | -1.00 | 6.42 | 6.05 | 6.80 | — |
| — | — | 4.95 | — | +0.00 | 29.9% | 49 | 29.9% | -1.00 | 7.25 | 7.00 | 7.50 | — |
| — | — | 0.27 | — | +0.00 | 32.2% | 50 | 32.2% | -1.00 | 8.25 | 8.00 | 8.50 | — |
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.