Spot 41.31
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.05 | 9.65 | 7.35 | +1.00 | 46.0% | 34 | 46.0% | +0.00 | — | — | 4.80 | — |
| — | 5.95 | 7.35 | 6.65 | +1.00 | 40.1% | 35 | 40.1% | -0.00 | — | — | 0.51 | — |
| — | 5.35 | 6.40 | 5.88 | +1.00 | 37.9% | 35.5 | 37.9% | -0.00 | — | — | 0.51 | — |
| — | 4.15 | 7.25 | 5.70 | +1.00 | 35.7% | 36 | 35.7% | -0.00 | — | — | 0.91 | — |
| — | 3.90 | 5.60 | 4.75 | +1.00 | 33.7% | 36.5 | 33.7% | -0.00 | — | — | 0.03 | — |
| — | 2.95 | 7.00 | 4.97 | +1.00 | 32.2% | 37 | 32.2% | -0.00 | — | — | 0.02 | — |
| — | 1.60 | 6.45 | 4.03 | +1.00 | 31.1% | 37.5 | 31.1% | -0.00 | — | — | 0.02 | — |
| — | 1.44 | 6.00 | 3.72 | +1.00 | 30.3% | 38 | 30.3% | -0.00 | — | — | 0.02 | — |
| — | 0.73 | 5.00 | 2.87 | +1.00 | 29.7% | 38.5 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 0.78 | 5.00 | 2.89 | +0.99 | 29.1% | 39 | 29.1% | -0.01 | — | — | 0.01 | — |
| — | 0.24 | 5.00 | 2.62 | +0.98 | 28.2% | 39.5 | 28.2% | -0.02 | — | — | 0.02 | — |
| — | 0.01 | 4.95 | 2.48 | +0.94 | 27.2% | 40 | 27.2% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | — | 4.80 | — | +0.84 | 26.0% | 40.5 | 26.0% | -0.16 | — | — | 0.12 | — |
| — | 0.22 | 0.86 | 0.54 | +0.67 | 24.8% | 41 | 24.8% | -0.33 | 0.12 | 0.05 | 0.18 | — |
| — | 0.10 | 0.30 | 0.20 | +0.42 | 23.8% | 41.5 | 23.8% | -0.58 | 0.24 | 0.01 | 0.47 | — |
| — | — | 0.12 | — | +0.23 | 24.2% | 42 | 24.2% | -0.78 | 0.69 | 0.40 | 0.98 | — |
| — | 0.01 | 0.05 | 0.03 | +0.12 | 26.7% | 42.5 | 26.7% | -0.88 | 1.20 | 1.15 | 1.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 31.3% | 43 | 31.3% | -0.94 | 2.06 | 1.40 | 2.72 | — |
| — | — | 0.02 | — | +0.04 | 37.2% | 43.5 | 37.2% | -0.97 | 2.54 | 1.88 | 3.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 41.8% | 44 | 41.8% | -0.98 | 2.75 | 2.40 | 3.10 | — |
| — | — | 0.01 | — | +0.01 | 43.9% | 44.5 | 43.9% | -1.00 | 2.98 | 1.70 | 4.25 | — |
| — | — | 0.01 | — | +0.01 | 45.0% | 45 | 45.0% | -1.00 | 3.29 | 2.49 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 45.5 | 46.2% | -1.00 | 4.22 | 2.00 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 47.8% | 46 | 47.8% | -1.00 | 4.50 | 3.35 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 46.5 | 49.5% | -1.00 | 5.10 | 2.85 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 51.2% | 47 | 51.2% | -1.00 | 5.50 | 3.75 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 52.6% | 47.5 | 52.6% | -1.00 | 5.90 | 4.80 | 7.00 | — |
| — | — | 0.15 | — | +0.00 | 53.6% | 48 | 53.6% | -1.00 | 6.50 | 4.05 | 8.95 | 0 |
| 0 | — | 4.80 | — | +0.00 | 54.9% | 48.5 | 54.9% | -1.00 | 7.38 | 5.45 | 9.30 | 1 |
| 9,241 | — | 0.01 | — | +0.00 | 57.0% | 49 | 57.0% | -1.00 | 7.03 | 6.15 | 7.90 | — |
| — | — | 4.80 | — | +0.00 | 59.8% | 49.5 | 59.8% | -1.00 | 8.15 | 5.85 | 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.