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 | |
| — | 5.10 | 8.50 | 6.80 | +1.00 | 31.4% | 35 | 31.4% | -0.00 | — | — | 4.80 | — |
| — | 2.72 | 7.00 | 4.86 | +1.00 | 25.2% | 37 | 25.2% | -0.01 | — | — | 0.01 | — |
| — | 1.54 | 6.00 | 3.77 | +1.00 | 22.9% | 38 | 22.9% | -0.02 | — | — | 2.33 | — |
| — | 1.05 | 5.40 | 3.23 | +0.99 | 21.9% | 38.5 | 21.9% | -0.03 | — | — | 4.80 | — |
| — | 1.15 | 4.30 | 2.73 | +0.98 | 20.9% | 39 | 20.9% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 1.66 | 5.00 | 3.33 | +0.95 | 20.1% | 39.5 | 20.1% | -0.10 | 2.50 | 0.01 | 5.00 | — |
| — | 0.01 | 1.60 | 0.81 | +0.89 | 19.5% | 40 | — | — | — | — | 0.50 | — |
| — | 0.50 | 5.00 | 2.75 | — | — | 40.5 | — | — | 1.30 | 0.05 | 2.55 | — |
| — | 0.09 | 1.02 | 0.56 | — | — | 41 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.46 | — | +0.43 | 18.6% | 41.5 | — | — | 0.68 | 0.32 | 1.03 | — |
| — | 0.11 | 0.25 | 0.18 | — | — | 42 | 18.8% | -0.76 | 0.88 | 0.48 | 1.28 | — |
| — | 0.02 | 0.09 | 0.06 | +0.15 | 19.3% | 42.5 | 19.3% | -0.86 | 1.53 | 0.92 | 2.14 | — |
| — | — | 1.20 | — | +0.08 | 20.1% | 43 | 20.1% | -0.93 | 1.91 | 1.47 | 2.35 | — |
| 726 | — | 0.05 | — | +0.04 | 20.9% | 43.5 | 20.9% | -0.96 | 2.31 | 1.84 | 2.79 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 21.7% | 44 | — | — | 2.86 | 2.37 | 3.35 | — |
| — | — | 0.11 | — | +0.01 | 22.7% | 44.5 | 22.7% | -0.99 | 3.75 | 1.76 | 5.75 | — |
| — | — | 0.15 | — | +0.01 | 23.8% | 45 | 23.8% | -1.00 | 4.21 | 2.61 | 5.80 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 45.5 | 24.9% | -1.00 | 4.85 | 2.70 | 7.00 | — |
| — | — | 0.40 | — | +0.00 | 26.2% | 46 | 26.2% | -1.00 | 5.25 | 3.10 | 7.40 | — |
| — | — | 4.80 | — | +0.00 | 27.5% | 46.5 | 27.5% | -1.00 | 5.62 | 3.70 | 7.55 | — |
| — | — | 0.15 | — | +0.00 | 28.9% | 47 | 28.9% | -1.00 | 6.35 | 4.20 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 30.3% | 47.5 | 30.3% | -1.00 | 6.62 | 4.85 | 8.40 | — |
| — | — | 0.20 | — | +0.00 | 31.7% | 48 | 31.7% | -1.00 | 7.20 | 5.40 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 33.0% | 48.5 | 33.0% | -1.00 | 7.95 | 6.35 | 9.55 | — |
| — | — | 4.80 | — | +0.00 | 34.4% | 49 | 34.4% | -1.00 | 8.12 | 6.40 | 9.85 | — |
| — | — | 2.32 | — | +0.00 | 35.6% | 49.5 | 35.6% | -1.00 | 8.72 | 6.65 | 10.80 | — |
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.