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 | |
| — | 6.60 | 9.95 | 8.28 | +0.97 | 24.2% | 33.5 | 24.2% | -0.03 | — | — | 0.56 | — |
| — | 6.30 | 6.90 | 6.60 | +0.95 | 21.9% | 35 | 21.9% | -0.05 | 0.54 | 0.02 | 1.05 | — |
| — | 4.60 | 7.05 | 5.83 | +0.93 | 20.6% | 36 | 20.6% | -0.08 | 2.48 | 0.01 | 4.95 | — |
| — | 4.35 | 5.00 | 4.67 | +0.89 | 19.4% | 37 | 19.4% | -0.11 | 2.50 | 0.05 | 4.95 | — |
| — | 2.62 | 5.55 | 4.08 | +0.84 | 18.5% | 38 | 18.5% | -0.16 | — | — | 4.80 | — |
| — | 1.25 | 5.50 | 3.38 | +0.77 | 17.7% | 39 | 17.7% | -0.23 | 0.53 | 0.40 | 0.66 | — |
| — | 1.76 | 3.15 | 2.46 | +0.73 | 17.4% | 39.5 | 17.4% | -0.28 | 0.65 | 0.51 | 0.79 | — |
| — | 1.96 | 2.45 | 2.21 | +0.68 | 17.1% | 40 | 17.1% | -0.33 | 0.67 | 0.54 | 0.80 | — |
| — | 1.79 | 2.29 | 2.04 | +0.63 | 16.9% | 40.5 | 16.9% | -0.38 | 0.98 | 0.83 | 1.14 | — |
| — | 1.55 | 1.84 | 1.70 | +0.58 | 16.7% | 41 | 16.7% | -0.44 | 0.93 | 0.45 | 1.40 | — |
| — | 0.01 | 1.67 | 0.84 | +0.52 | 16.6% | 41.5 | 16.6% | -0.50 | 1.53 | 1.20 | 1.87 | — |
| — | 1.09 | 1.43 | 1.26 | +0.47 | 16.5% | 42 | 16.5% | -0.57 | 1.72 | 1.44 | 2.00 | — |
| — | 0.77 | 1.09 | 0.93 | +0.41 | 16.4% | 42.5 | 16.4% | -0.63 | 1.84 | 1.52 | 2.16 | 1,365 |
| 1,980 | 0.30 | 1.04 | 0.67 | +0.36 | 16.4% | 43 | 16.4% | -0.69 | 2.39 | 1.91 | 2.87 | 1,721 |
| 435 | 0.50 | 0.90 | 0.70 | +0.31 | 16.4% | 43.5 | 16.4% | -0.75 | 2.20 | 0.50 | 3.90 | 2,114 |
| 43,195 | 0.49 | 0.52 | 0.51 | +0.26 | 16.5% | 44 | 16.5% | -0.80 | 3.04 | 2.74 | 3.35 | — |
| — | — | 0.50 | — | +0.22 | 16.6% | 44.5 | 16.6% | -0.85 | 3.10 | 2.11 | 4.10 | — |
| — | 0.32 | 0.43 | 0.38 | — | — | 45 | 16.7% | -0.89 | 3.60 | 3.00 | 4.20 | — |
| — | 0.20 | 0.24 | 0.22 | +0.13 | 17.0% | 46 | 17.0% | -0.95 | 4.78 | 3.75 | 5.80 | — |
| — | — | 0.20 | — | +0.08 | 17.7% | 47.5 | 17.7% | -0.99 | 5.75 | 4.90 | 6.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 18.5% | 49 | 18.5% | -1.00 | 8.05 | 5.95 | 10.15 | — |
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.