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 | |
| — | 6.05 | 9.35 | 7.70 | — | — | 33.5 | — | — | — | — | 0.36 | — |
| — | 6.35 | 6.90 | 6.62 | +0.96 | 21.8% | 35 | — | — | 0.20 | 0.02 | 0.39 | — |
| — | 5.30 | 6.50 | 5.90 | +0.94 | 20.6% | 36 | 20.6% | -0.06 | — | — | 4.80 | — |
| — | 4.40 | 5.00 | 4.70 | — | — | 37 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 3.35 | 4.70 | 4.03 | +0.87 | 18.5% | 38 | 18.5% | -0.13 | — | — | 4.80 | — |
| — | 2.96 | 5.00 | 3.98 | — | — | 39 | — | — | 0.45 | 0.37 | 0.52 | — |
| — | 0.62 | 3.15 | 1.89 | — | — | 39.5 | 17.5% | -0.23 | 0.60 | 0.49 | 0.71 | — |
| — | 1.98 | 2.47 | 2.23 | — | — | 40 | 17.2% | -0.28 | 0.68 | 0.47 | 0.88 | — |
| — | 1.72 | 2.11 | 1.92 | +0.68 | 17.0% | 40.5 | 17.0% | -0.33 | 0.94 | 0.82 | 1.05 | — |
| — | 1.12 | 2.30 | 1.71 | +0.63 | 16.8% | 41 | 16.8% | -0.38 | 0.96 | 0.55 | 1.37 | — |
| — | 0.10 | 2.46 | 1.28 | +0.58 | 16.7% | 41.5 | 16.7% | -0.44 | 2.85 | 0.71 | 5.00 | — |
| — | 1.15 | 1.35 | 1.25 | +0.52 | 16.6% | 42 | 16.6% | -0.51 | 1.44 | 0.88 | 2.00 | — |
| — | 0.84 | 1.08 | 0.96 | +0.46 | 16.6% | 42.5 | 16.6% | -0.57 | 1.73 | 0.66 | 2.80 | — |
| — | 0.70 | 1.06 | 0.88 | +0.41 | 16.6% | 43 | 16.6% | -0.64 | 2.16 | 1.27 | 3.05 | — |
| — | 0.50 | 1.08 | 0.79 | +0.35 | 16.6% | 43.5 | 16.6% | -0.70 | 2.58 | 1.85 | 3.30 | — |
| — | 0.50 | 1.20 | 0.85 | +0.30 | 16.7% | 44 | 16.7% | -0.76 | 2.48 | 0.90 | 4.05 | — |
| — | 0.25 | 0.45 | 0.35 | +0.25 | 16.8% | 44.5 | 16.8% | -0.82 | 3.48 | 3.15 | 3.80 | — |
| — | 0.30 | 0.39 | 0.34 | +0.21 | 16.9% | 45 | 16.9% | -0.87 | 3.56 | 2.88 | 4.25 | — |
| — | 0.20 | 0.25 | 0.23 | +0.14 | 17.3% | 46 | 17.3% | -0.94 | 5.33 | 3.80 | 6.85 | — |
| — | — | 0.18 | — | +0.08 | 18.0% | 47.5 | 18.0% | -0.99 | 5.25 | 4.00 | 6.50 | — |
| — | 0.03 | 0.20 | 0.12 | +0.04 | 18.8% | 49 | 18.8% | -1.00 | 7.85 | 7.60 | 8.10 | — |
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.