Spot 41.90
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.25 | 21.95 | 20.60 | +0.97 | 76.0% | 22.5 | 76.0% | -0.03 | 0.16 | 0.09 | 0.23 | — |
| — | 17.40 | 19.35 | 18.38 | +0.95 | 73.8% | 25 | 73.8% | -0.05 | 0.28 | 0.25 | 0.31 | — |
| — | 14.30 | 17.40 | 15.85 | +0.93 | 72.1% | 27.5 | 72.1% | -0.08 | 0.61 | 0.46 | 0.77 | — |
| — | 13.00 | 15.10 | 14.05 | +0.89 | 70.9% | 30 | 70.9% | -0.12 | 0.89 | 0.81 | 0.96 | — |
| — | 10.50 | 13.10 | 11.80 | +0.83 | 70.0% | 32.5 | 70.0% | -0.17 | 1.45 | 1.32 | 1.57 | — |
| — | 8.40 | 11.00 | 9.70 | +0.77 | 69.5% | 35 | 69.5% | -0.23 | 2.23 | 2.08 | 2.37 | — |
| — | 6.85 | 9.75 | 8.30 | +0.70 | 69.1% | 37.5 | 69.1% | -0.30 | 3.09 | 2.98 | 3.20 | — |
| — | 6.35 | 6.85 | 6.60 | +0.63 | 69.0% | 40 | 69.0% | -0.37 | 4.20 | 4.05 | 4.35 | — |
| — | 5.20 | 5.55 | 5.38 | +0.56 | 68.9% | 42.5 | 68.9% | -0.45 | 5.62 | 5.35 | 5.90 | — |
| — | 4.05 | 5.15 | 4.60 | +0.49 | 69.0% | 45 | 69.0% | -0.52 | 7.03 | 6.85 | 7.20 | — |
| — | 3.40 | 4.35 | 3.88 | +0.42 | 69.2% | 47.5 | 69.2% | -0.58 | 8.65 | 8.35 | 8.95 | — |
| — | 2.75 | 3.30 | 3.02 | +0.36 | 69.5% | 50 | 69.5% | -0.64 | 10.53 | 10.30 | 10.75 | — |
| — | 2.20 | 2.77 | 2.48 | +0.31 | 69.8% | 52.5 | 69.8% | -0.70 | 11.95 | 11.25 | 12.65 | — |
| — | 1.68 | 2.25 | 1.97 | +0.26 | 70.2% | 55 | 70.2% | -0.75 | 14.75 | 13.90 | 15.60 | — |
| — | 1.48 | 1.85 | 1.67 | — | — | 57.5 | 70.6% | -0.79 | 16.12 | 14.60 | 17.65 | — |
| — | 1.20 | 1.40 | 1.30 | +0.19 | 71.1% | 60 | 71.1% | -0.82 | 18.02 | 16.95 | 19.10 | — |
| — | 0.79 | 1.55 | 1.17 | +0.16 | 71.5% | 62.5 | 71.5% | -0.86 | 21.62 | 21.00 | 22.25 | — |
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.