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 | |
| — | 8.00 | 12.50 | 10.25 | +0.97 | 22.9% | 32 | 22.9% | -0.03 | — | — | 0.25 | — |
| — | 8.45 | 10.00 | 9.22 | +0.96 | 22.0% | 33 | 22.0% | -0.04 | — | — | 0.27 | — |
| — | 6.15 | 10.50 | 8.32 | +0.95 | 21.0% | 34 | 21.0% | -0.05 | 0.09 | 0.02 | 0.16 | — |
| — | 6.70 | 8.05 | 7.38 | +0.93 | 20.2% | 35 | 20.2% | -0.07 | — | — | 0.63 | — |
| — | 5.85 | 7.10 | 6.47 | +0.90 | 19.5% | 36 | 19.5% | -0.10 | 0.24 | 0.16 | 0.33 | — |
| — | 5.20 | 5.95 | 5.58 | +0.87 | 18.9% | 37 | 18.9% | -0.14 | 0.35 | 0.12 | 0.59 | — |
| — | 4.40 | 5.20 | 4.80 | +0.82 | 18.4% | 38 | 18.4% | -0.19 | 0.49 | 0.39 | 0.59 | — |
| — | 3.70 | 4.30 | 4.00 | +0.76 | 17.9% | 39 | 17.9% | -0.25 | 0.68 | 0.45 | 0.91 | — |
| — | 3.00 | 3.30 | 3.15 | +0.70 | 17.6% | 40 | 17.6% | -0.32 | 1.01 | 0.96 | 1.07 | — |
| — | 2.23 | 2.52 | 2.38 | +0.62 | 17.4% | 41 | 17.4% | -0.40 | 1.34 | 1.29 | 1.40 | 1,421 |
| 1,561 | 1.83 | 2.23 | 2.03 | +0.54 | 17.3% | 42 | 17.3% | -0.49 | 1.88 | 1.74 | 2.01 | 194 |
| 1,974 | 1.36 | 1.79 | 1.57 | +0.45 | 17.2% | 43 | 17.2% | -0.58 | 2.42 | 2.28 | 2.57 | 331 |
| 514 | 1.00 | 1.28 | 1.14 | +0.38 | 17.3% | 44 | 17.3% | -0.66 | 3.11 | 2.87 | 3.35 | 94 |
| 46,597 | 0.79 | 0.96 | 0.88 | +0.31 | 17.4% | 45 | 17.4% | -0.74 | 3.77 | 3.55 | 4.00 | 1,040 |
| 1,197 | 0.60 | 0.72 | 0.66 | +0.25 | 17.6% | 46 | 17.6% | -0.80 | 4.58 | 4.25 | 4.90 | 291 |
| 235 | 0.40 | 0.54 | 0.47 | +0.19 | 17.9% | 47 | 17.9% | -0.85 | 5.60 | 5.40 | 5.80 | — |
| — | 0.18 | 0.50 | 0.34 | +0.15 | 18.2% | 48 | 18.2% | -0.89 | 6.35 | 5.95 | 6.75 | — |
| — | 0.22 | 0.41 | 0.32 | +0.12 | 18.6% | 49 | 18.6% | -0.92 | 7.30 | 6.45 | 8.15 | — |
| — | 0.12 | 0.25 | 0.18 | +0.10 | 19.0% | 50 | 19.0% | -0.95 | 8.25 | 6.00 | 10.50 | — |
| — | — | 0.47 | — | +0.08 | 19.4% | 51 | 19.4% | -0.98 | 9.57 | 7.15 | 12.00 | — |
| — | — | 0.61 | — | +0.06 | 19.9% | 52 | 19.9% | -1.00 | 10.30 | 8.00 | 12.60 | — |
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.