Spot 41.88
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 10.60 | 10.30 | +0.95 | 32.7% | 32 | 32.7% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 9.00 | 9.70 | 9.35 | +0.93 | 30.9% | 33 | 30.9% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 8.10 | 8.60 | 8.35 | +0.92 | 29.2% | 34 | 29.2% | -0.08 | 0.28 | 0.20 | 0.35 | — |
| — | 7.10 | 7.80 | 7.45 | +0.90 | 27.5% | 35 | 27.5% | -0.09 | 0.33 | 0.25 | 0.40 | — |
| — | 6.20 | 6.80 | 6.50 | +0.88 | 26.0% | 36 | 26.0% | -0.12 | 0.38 | 0.30 | 0.45 | — |
| — | 5.30 | 5.90 | 5.60 | +0.85 | 24.5% | 37 | 24.5% | -0.15 | 0.50 | 0.45 | 0.55 | — |
| — | 4.50 | 5.00 | 4.75 | +0.81 | 23.2% | 38 | 23.2% | -0.19 | 0.62 | 0.55 | 0.70 | — |
| — | 3.70 | 4.20 | 3.95 | +0.77 | 22.0% | 39 | 22.0% | -0.24 | 0.78 | 0.70 | 0.85 | — |
| — | 3.00 | 3.30 | 3.15 | — | — | 40 | 20.8% | -0.30 | 1.00 | 0.95 | 1.05 | — |
| — | 2.35 | 2.55 | 2.45 | +0.63 | 19.5% | 41 | 19.5% | -0.37 | 1.27 | 1.20 | 1.35 | — |
| — | 1.75 | 1.90 | 1.82 | +0.55 | 18.4% | 42 | 18.4% | -0.47 | 1.62 | 1.55 | 1.70 | — |
| — | 1.20 | 2.40 | 1.80 | +0.45 | 17.8% | 43 | 17.8% | -0.57 | 2.12 | 2.05 | 2.20 | — |
| — | 0.80 | 0.95 | 0.88 | +0.36 | 17.1% | 44 | 17.1% | -0.67 | 2.73 | 2.55 | 2.90 | — |
| — | 0.50 | 0.65 | 0.57 | +0.27 | 16.6% | 45 | 16.6% | -0.78 | 3.45 | 3.20 | 3.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.19 | 16.3% | 46 | 16.3% | -0.87 | 4.35 | 4.10 | 4.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.13 | 16.1% | 47 | 16.1% | -0.95 | 5.15 | 4.80 | 5.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 16.0% | 48 | 16.0% | -1.00 | 6.10 | 5.90 | 6.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 16.0% | 49 | 16.0% | -1.00 | 7.10 | 5.00 | 9.20 | — |
| — | — | 0.40 | — | +0.03 | 16.1% | 50 | 16.1% | -1.00 | 8.10 | 6.00 | 10.20 | — |
| — | — | 1.15 | — | +0.02 | 16.2% | 51 | 16.2% | -1.00 | 9.10 | 7.00 | 11.20 | — |
| — | — | 0.95 | — | +0.01 | 16.4% | 52 | 16.4% | -1.00 | 10.10 | 8.00 | 12.20 | — |
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.