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 | |
| — | 4.50 | 7.70 | 6.10 | +1.00 | 32.1% | 35 | 32.1% | -0.00 | — | — | 4.80 | — |
| — | 2.45 | 5.55 | 4.00 | +1.00 | 25.7% | 37 | 25.7% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 4.05 | 3.58 | +1.00 | 22.9% | 38 | 22.9% | -0.01 | — | — | 4.80 | — |
| — | 2.51 | 3.75 | 3.13 | +1.00 | 21.8% | 38.5 | 21.8% | -0.02 | — | — | 0.75 | — |
| — | 2.20 | 2.76 | 2.48 | +0.99 | 20.7% | 39 | 20.7% | -0.03 | — | — | 0.75 | — |
| — | 1.63 | 2.12 | 1.88 | +0.98 | 19.8% | 39.5 | 19.8% | -0.06 | — | — | 0.75 | — |
| — | 1.08 | 1.81 | 1.45 | +0.95 | 19.1% | 40 | 19.1% | -0.11 | — | — | 0.20 | — |
| — | 0.01 | 4.95 | 2.48 | +0.89 | 18.7% | 40.5 | 18.7% | -0.19 | — | — | 4.45 | — |
| — | — | 1.76 | — | +0.78 | 18.4% | 41 | 18.4% | -0.31 | — | — | 0.77 | — |
| — | 0.25 | 1.00 | 0.62 | +0.62 | 18.3% | 41.5 | 18.3% | -0.46 | 0.58 | 0.31 | 0.85 | — |
| — | — | 0.34 | — | +0.43 | 18.3% | 42 | 18.3% | -0.62 | 1.09 | 1.03 | 1.15 | — |
| — | 0.07 | 0.13 | 0.10 | +0.27 | 18.5% | 42.5 | 18.5% | -0.76 | 1.09 | 0.19 | 2.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.16 | 18.8% | 43 | 18.8% | -0.86 | 3.04 | 1.09 | 5.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 19.2% | 43.5 | 19.2% | -0.92 | 1.84 | 0.79 | 2.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 19.9% | 44 | 19.9% | -0.96 | 3.82 | 2.64 | 5.00 | — |
| — | — | 0.20 | — | +0.03 | 20.7% | 44.5 | 20.7% | -0.97 | 3.33 | 2.75 | 3.90 | — |
| — | — | 0.30 | — | +0.02 | 21.6% | 45 | 21.6% | -0.98 | 3.98 | 2.75 | 5.20 | — |
| — | — | 0.02 | — | +0.01 | 22.7% | 45.5 | 22.7% | -0.99 | 4.30 | 2.30 | 6.30 | — |
| — | — | 0.75 | — | +0.01 | 23.8% | 46 | 23.8% | -0.99 | 4.88 | 4.55 | 5.20 | — |
| — | — | 4.80 | — | +0.01 | 25.0% | 46.5 | 25.0% | -1.00 | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.15 | — | +0.00 | 26.3% | 47 | 26.3% | -1.00 | 5.70 | 5.20 | 6.20 | — |
| — | — | 0.26 | — | +0.00 | 27.6% | 47.5 | 27.6% | -1.00 | 6.20 | 5.70 | 6.70 | — |
| — | — | 0.20 | — | +0.00 | 29.0% | 48 | — | — | 6.78 | 4.70 | 8.85 | — |
| — | — | 4.80 | — | — | — | 48.5 | — | — | 7.17 | 5.00 | 9.35 | — |
| — | — | 4.80 | — | +0.00 | 31.6% | 49 | 31.6% | -1.00 | 7.70 | 7.20 | 8.20 | — |
| — | — | 4.80 | — | +0.00 | 32.9% | 49.5 | 32.9% | -1.00 | 8.12 | 7.50 | 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.