Spot 41.33
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 8.70 | 7.40 | +1.00 | 44.1% | 34 | 44.1% | +0.00 | — | — | 0.66 | — |
| — | 4.40 | 8.40 | 6.40 | +1.00 | 38.9% | 35 | 38.9% | +0.00 | — | — | 0.38 | — |
| — | 4.95 | 6.60 | 5.78 | +1.00 | 36.6% | 35.5 | 36.6% | +0.00 | — | — | 0.51 | — |
| — | 4.20 | 6.65 | 5.42 | +1.00 | 34.5% | 36 | 34.5% | +0.00 | — | — | 0.66 | — |
| — | 3.75 | 6.10 | 4.92 | +1.00 | 32.6% | 36.5 | 32.6% | +0.00 | — | — | 0.04 | — |
| — | 2.46 | 5.55 | 4.00 | +1.00 | 31.0% | 37 | 31.0% | -0.00 | — | — | 0.66 | — |
| — | 2.34 | 6.35 | 4.34 | +1.00 | 29.5% | 37.5 | 29.5% | -0.00 | — | — | 0.46 | — |
| — | 1.20 | 5.85 | 3.52 | +1.00 | 28.3% | 38 | 28.3% | -0.00 | — | — | 0.01 | — |
| — | 1.70 | 5.00 | 3.35 | +1.00 | 27.3% | 38.5 | 27.3% | -0.00 | — | — | 0.66 | — |
| — | 1.19 | 3.70 | 2.44 | +1.00 | 26.5% | 39 | 26.5% | -0.00 | — | — | 0.66 | — |
| — | 0.16 | 4.95 | 2.56 | +0.99 | 25.6% | 39.5 | 25.6% | -0.01 | — | — | 0.02 | — |
| — | 0.90 | 1.48 | 1.19 | +0.96 | 24.6% | 40 | 24.6% | -0.04 | — | — | 0.04 | — |
| — | 0.35 | 1.56 | 0.95 | +0.91 | 23.5% | 40.5 | 23.5% | -0.09 | — | — | 0.35 | — |
| — | 0.14 | 0.85 | 0.49 | +0.81 | 22.4% | 41 | 22.4% | -0.19 | 0.57 | 0.01 | 1.14 | — |
| — | 0.24 | 0.27 | 0.26 | +0.64 | 22.5% | 41.5 | 22.5% | -0.36 | 0.33 | 0.16 | 0.50 | — |
| — | 0.07 | 0.19 | 0.13 | +0.42 | 24.1% | 42 | 24.1% | -0.58 | 0.71 | 0.43 | 1.00 | — |
| — | 0.03 | 0.08 | 0.06 | +0.23 | 26.6% | 42.5 | 26.6% | -0.78 | 1.47 | 1.06 | 1.88 | — |
| — | 0.02 | 0.04 | 0.03 | +0.11 | 29.4% | 43 | 29.4% | -0.90 | 1.68 | 1.27 | 2.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 31.9% | 43.5 | 31.9% | -0.96 | 2.14 | 1.73 | 2.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.8% | 44 | 33.8% | -0.99 | 2.60 | 2.30 | 2.90 | — |
| — | — | 0.02 | — | +0.01 | 35.2% | 44.5 | 35.2% | -1.00 | 3.56 | 2.11 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 45 | 36.3% | -1.00 | 3.58 | 2.81 | 4.35 | — |
| 50 | — | 0.01 | — | +0.00 | 37.4% | 45.5 | 37.4% | -1.00 | 4.12 | 3.70 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 46 | 38.8% | -1.00 | 5.08 | 3.50 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 40.5% | 46.5 | 40.5% | -1.00 | 5.12 | 4.90 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 47 | 42.5% | -1.00 | 5.67 | 3.55 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 44.8% | 47.5 | 44.8% | -1.00 | 5.22 | 3.65 | 6.80 | — |
| — | — | 0.15 | — | +0.00 | 47.2% | 48 | 47.2% | -1.00 | 6.58 | 4.15 | 9.00 | — |
| — | — | 0.77 | — | +0.00 | 49.7% | 48.5 | 49.7% | -1.00 | 7.03 | 4.65 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 52.2% | 49 | 52.2% | -1.00 | 7.47 | 5.00 | 9.95 | — |
| — | — | 1.26 | — | +0.00 | 54.7% | 49.5 | 54.7% | -1.00 | 8.05 | 5.65 | 10.45 | — |
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.