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 | |
| — | 17.50 | 21.05 | 19.27 | +0.97 | 75.9% | 22.5 | — | — | 0.12 | 0.03 | 0.22 | — |
| — | 16.55 | 17.80 | 17.18 | +0.95 | 73.6% | 25 | 73.6% | -0.05 | 0.26 | 0.18 | 0.34 | — |
| — | 13.00 | 16.30 | 14.65 | +0.93 | 71.8% | 27.5 | 71.8% | -0.08 | 0.51 | 0.42 | 0.60 | — |
| — | 12.30 | 13.35 | 12.82 | +0.89 | 70.5% | 30 | — | — | 1.03 | 0.83 | 1.24 | — |
| — | 10.15 | 11.65 | 10.90 | +0.83 | 69.6% | 32.5 | 69.6% | -0.17 | 1.60 | 1.39 | 1.81 | — |
| — | 8.35 | 9.95 | 9.15 | +0.77 | 69.0% | 35 | 69.0% | -0.23 | 2.31 | 2.21 | 2.40 | — |
| — | 6.15 | 8.05 | 7.10 | — | — | 37.5 | — | — | 3.35 | 3.15 | 3.55 | — |
| — | 5.80 | 6.35 | 6.08 | — | — | 40 | 68.5% | -0.37 | 4.53 | 4.30 | 4.75 | — |
| — | 4.60 | 5.35 | 4.97 | — | — | 42.5 | — | — | 5.88 | 5.65 | 6.10 | — |
| — | 3.85 | 4.35 | 4.10 | — | — | 45 | 68.7% | -0.52 | 7.42 | 7.25 | 7.60 | — |
| — | 2.97 | 3.45 | 3.21 | +0.42 | 68.8% | 47.5 | 68.8% | -0.58 | 9.10 | 8.75 | 9.45 | — |
| — | 2.55 | 2.84 | 2.69 | — | — | 50 | 69.1% | -0.64 | 10.93 | 10.60 | 11.25 | — |
| — | 1.87 | 2.45 | 2.16 | +0.31 | 69.4% | 52.5 | 69.4% | -0.70 | 12.50 | 11.55 | 13.45 | — |
| — | 1.62 | 1.82 | 1.72 | +0.26 | 69.7% | 55 | 69.7% | -0.75 | 14.78 | 14.30 | 15.25 | — |
| — | 1.19 | 1.64 | 1.42 | +0.22 | 70.0% | 57.5 | 70.0% | -0.79 | 17.15 | 15.70 | 18.60 | — |
| — | 1.00 | 1.20 | 1.10 | +0.19 | 70.4% | 60 | 70.4% | -0.82 | 19.15 | 18.45 | 19.85 | — |
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.