Spot 41.18
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 10.55 | 8.80 | — | — | 33 | — | — | 0.54 | 0.21 | 0.87 | — |
| — | 6.25 | 10.20 | 8.22 | — | — | 34 | 71.4% | -0.13 | 0.58 | 0.33 | 0.84 | — |
| — | 5.55 | 8.95 | 7.25 | +0.83 | 71.2% | 35 | 71.2% | -0.17 | 0.74 | 0.49 | 1.00 | — |
| — | 5.00 | 8.20 | 6.60 | +0.80 | 71.2% | 36 | 71.2% | -0.20 | 1.05 | 0.61 | 1.50 | — |
| — | 5.60 | 7.95 | 6.78 | +0.76 | 71.4% | 37 | 71.4% | -0.24 | 1.34 | 0.82 | 1.87 | — |
| — | 4.35 | 6.20 | 5.28 | +0.72 | 71.8% | 38 | 71.8% | -0.28 | 1.85 | 1.13 | 2.58 | — |
| — | 3.80 | 5.60 | 4.70 | +0.68 | 72.3% | 39 | 72.3% | -0.32 | 2.25 | 1.40 | 3.10 | — |
| — | 2.30 | 5.10 | 3.70 | +0.63 | 72.8% | 40 | 72.8% | -0.37 | 2.61 | 1.92 | 3.30 | — |
| — | 3.00 | 4.60 | 3.80 | +0.59 | 73.5% | 41 | — | — | 3.10 | 2.35 | 3.85 | — |
| — | 2.63 | 4.15 | 3.39 | — | — | 42 | 74.1% | -0.46 | 3.92 | 2.50 | 5.35 | — |
| — | 1.94 | 3.75 | 2.85 | +0.51 | 74.8% | 43 | 74.8% | -0.50 | 4.20 | 3.30 | 5.10 | — |
| — | 1.99 | 2.88 | 2.44 | +0.47 | 75.3% | 44 | 75.3% | -0.54 | 4.70 | 3.45 | 5.95 | — |
| — | 2.10 | 3.20 | 2.65 | +0.43 | 75.8% | 45 | 75.8% | -0.58 | 5.83 | 4.55 | 7.10 | — |
| — | 1.02 | 2.88 | 1.95 | +0.39 | 76.3% | 46 | — | — | 6.45 | 5.55 | 7.35 | — |
| — | 1.70 | 2.25 | 1.98 | +0.36 | 76.6% | 47 | 76.6% | -0.65 | 7.10 | 6.15 | 8.05 | — |
| — | 1.20 | 2.28 | 1.74 | +0.32 | 76.8% | 48 | 76.8% | -0.68 | 7.92 | 7.15 | 8.70 | — |
| — | 1.10 | 1.98 | 1.54 | +0.29 | 76.9% | 49 | 76.9% | -0.71 | 8.88 | 7.60 | 10.15 | — |
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.