Spot 41.84
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.65 | 8.15 | 6.90 | — | — | 35 | — | — | — | — | 2.13 | — |
| — | 4.50 | 5.70 | 5.10 | +1.00 | 25.1% | 37 | 25.1% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 5.40 | 4.47 | +1.00 | 22.5% | 38 | 22.5% | -0.01 | — | — | 0.44 | — |
| — | 2.85 | 4.25 | 3.55 | +1.00 | 21.3% | 38.5 | 21.3% | -0.01 | — | — | 1.27 | — |
| — | 2.62 | 3.50 | 3.06 | +0.99 | 20.2% | 39 | 20.2% | -0.02 | — | — | 0.25 | — |
| — | 1.58 | 3.50 | 2.54 | +0.98 | 19.3% | 39.5 | 19.3% | -0.04 | — | — | 0.08 | — |
| — | 1.54 | 2.31 | 1.93 | +0.97 | 18.6% | 40 | 18.6% | -0.06 | — | — | 0.26 | — |
| — | 0.72 | 2.18 | 1.45 | +0.94 | 18.0% | 40.5 | 18.0% | -0.11 | — | — | 0.16 | — |
| — | 0.64 | 1.19 | 0.92 | +0.88 | 17.6% | 41 | 17.6% | -0.18 | 0.31 | 0.15 | 0.47 | — |
| — | 0.33 | 0.90 | 0.61 | +0.79 | 17.4% | 41.5 | 17.4% | -0.28 | 0.42 | 0.17 | 0.67 | — |
| — | 0.23 | 0.41 | 0.32 | +0.65 | 17.5% | 42 | 17.5% | -0.42 | 0.69 | 0.57 | 0.80 | — |
| — | 0.01 | 0.22 | 0.12 | +0.47 | 17.8% | 42.5 | 17.8% | -0.58 | 1.10 | 0.70 | 1.50 | — |
| — | 0.07 | 0.18 | 0.12 | +0.31 | 18.2% | 43 | 18.2% | -0.72 | 1.49 | 1.20 | 1.77 | — |
| — | 0.04 | 0.06 | 0.05 | +0.19 | 18.8% | 43.5 | 18.8% | -0.84 | 1.84 | 1.56 | 2.13 | — |
| — | 0.01 | 0.04 | 0.03 | +0.10 | 19.6% | 44 | 19.6% | -0.91 | 2.45 | 2.20 | 2.70 | — |
| — | — | 0.20 | — | +0.06 | 20.5% | 44.5 | 20.5% | -0.95 | 2.80 | 2.35 | 3.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 21.5% | 45 | 21.5% | -0.98 | 3.40 | 3.05 | 3.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 22.7% | 45.5 | 22.7% | -0.99 | 3.80 | 3.40 | 4.20 | — |
| — | — | 0.07 | — | — | — | 46 | — | — | 4.30 | 3.85 | 4.75 | — |
| — | — | 0.06 | — | — | — | 46.5 | 25.4% | -1.00 | 4.60 | 4.05 | 5.15 | — |
| — | — | 0.15 | — | — | — | 47 | 26.9% | -1.00 | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.26 | — | +0.00 | 28.4% | 47.5 | — | — | 5.65 | 5.05 | 6.25 | — |
| — | — | 0.20 | — | — | — | 48 | — | — | 6.08 | 5.40 | 6.75 | — |
| — | — | 0.06 | — | — | — | 48.5 | 31.4% | -1.00 | 6.70 | 6.05 | 7.35 | — |
| — | — | 0.06 | — | +0.00 | 32.9% | 49 | — | — | 6.55 | 5.35 | 7.75 | — |
| — | — | 0.26 | — | +0.00 | 34.3% | 49.5 | 34.3% | -1.00 | 7.65 | 7.05 | 8.25 | — |
| — | — | 0.26 | — | — | — | 50 | 35.7% | -1.00 | 8.15 | 7.55 | 8.75 | — |
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.