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 | |
| — | 6.35 | 11.00 | 8.68 | +0.99 | 22.7% | 33.5 | 22.7% | -0.02 | — | — | 0.32 | — |
| — | 6.65 | 7.30 | 6.97 | +0.97 | 21.0% | 35 | 21.0% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 5.90 | 6.35 | 6.12 | +0.95 | 20.0% | 36 | 20.0% | -0.06 | 0.10 | 0.07 | 0.13 | — |
| — | 4.95 | 5.25 | 5.10 | +0.93 | 19.1% | 37 | 19.1% | -0.10 | 0.18 | 0.14 | 0.23 | — |
| — | 3.25 | 4.35 | 3.80 | +0.88 | 18.4% | 38 | 18.4% | -0.14 | 0.28 | 0.25 | 0.32 | — |
| — | 3.15 | 3.45 | 3.30 | +0.82 | 17.7% | 39 | 17.7% | -0.21 | 0.45 | 0.40 | 0.49 | — |
| — | 2.80 | 3.05 | 2.92 | +0.78 | 17.5% | 39.5 | 17.5% | -0.25 | 0.63 | 0.50 | 0.76 | — |
| — | 2.40 | 2.60 | 2.50 | +0.73 | 17.3% | 40 | 17.3% | -0.30 | 0.65 | 0.60 | 0.70 | — |
| — | 2.10 | 2.38 | 2.24 | +0.69 | 17.1% | 40.5 | 17.1% | -0.35 | 0.83 | 0.73 | 0.93 | — |
| — | 1.83 | 2.02 | 1.93 | +0.63 | 17.0% | 41 | 17.0% | -0.40 | 1.08 | 0.88 | 1.28 | — |
| — | 1.42 | 1.83 | 1.62 | +0.57 | 16.9% | 41.5 | 16.9% | -0.45 | 1.28 | 1.10 | 1.47 | — |
| — | 1.30 | 1.40 | 1.35 | +0.52 | 16.8% | 42 | 16.8% | -0.51 | 1.65 | 1.50 | 1.80 | — |
| — | 0.98 | 1.27 | 1.12 | +0.46 | 16.8% | 42.5 | 16.8% | -0.57 | 1.84 | 1.55 | 2.13 | — |
| — | 0.84 | 0.99 | 0.92 | +0.40 | 16.8% | 43 | 16.8% | -0.62 | 2.10 | 1.88 | 2.31 | — |
| — | 0.56 | 0.88 | 0.72 | +0.35 | 16.8% | 43.5 | 16.8% | -0.67 | 2.40 | 2.14 | 2.67 | — |
| — | 0.58 | 0.73 | 0.66 | +0.31 | 16.9% | 44 | 16.9% | -0.72 | 2.77 | 2.57 | 2.97 | — |
| — | 0.47 | 0.70 | 0.58 | +0.26 | 17.0% | 44.5 | 17.0% | -0.76 | 3.15 | 2.95 | 3.35 | — |
| — | 0.37 | 0.42 | 0.40 | +0.22 | 17.1% | 45 | 17.1% | -0.80 | 3.60 | 3.45 | 3.75 | — |
| — | 0.12 | 0.16 | 0.14 | +0.09 | 18.1% | 47.5 | 18.1% | -0.92 | 6.08 | 5.50 | 6.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 19.6% | 50 | 19.6% | -1.00 | 8.20 | 6.00 | 10.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 21.4% | 52.5 | 21.4% | -1.00 | 10.72 | 8.50 | 12.95 | — |
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.