Spot 41.70
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.70 | 8.90 | 7.80 | +1.00 | 46.0% | 34 | 46.0% | +0.00 | — | — | 4.80 | — |
| — | 6.50 | 7.00 | 6.75 | +1.00 | 40.8% | 35 | 40.8% | +0.00 | — | — | 0.09 | — |
| — | 5.70 | 6.85 | 6.28 | +1.00 | 39.0% | 35.5 | 39.0% | +0.00 | — | — | 0.51 | — |
| — | 5.30 | 6.15 | 5.72 | +1.00 | 37.3% | 36 | 37.3% | +0.00 | — | — | 2.12 | — |
| — | 4.75 | 5.85 | 5.30 | +1.00 | 35.9% | 36.5 | 35.9% | -0.00 | — | — | 0.03 | — |
| — | 4.30 | 5.15 | 4.72 | +1.00 | 34.9% | 37 | 34.9% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 4.65 | 4.22 | +1.00 | 34.2% | 37.5 | 34.2% | -0.00 | — | — | 0.02 | — |
| — | 3.25 | 4.15 | 3.70 | +1.00 | 33.8% | 38 | 33.8% | -0.00 | — | — | 0.02 | — |
| — | 2.73 | 3.65 | 3.19 | +1.00 | 33.6% | 38.5 | 33.6% | -0.00 | — | — | 0.02 | — |
| — | 2.19 | 3.05 | 2.62 | +1.00 | 33.7% | 39 | 33.7% | -0.00 | — | — | 0.02 | — |
| — | 1.87 | 2.53 | 2.20 | +1.00 | 34.0% | 39.5 | 34.0% | -0.02 | — | — | 0.02 | — |
| — | 1.49 | 1.95 | 1.72 | +0.98 | 33.7% | 40 | 33.7% | -0.06 | — | — | 0.04 | — |
| — | 0.89 | 1.51 | 1.20 | +0.87 | 31.9% | 40.5 | 31.9% | -0.16 | — | — | 0.21 | — |
| — | 0.58 | 1.01 | 0.80 | +0.67 | 28.4% | 41 | 28.4% | -0.35 | 0.07 | 0.02 | 0.11 | — |
| — | 0.21 | 0.40 | 0.30 | +0.36 | 24.2% | 41.5 | 24.2% | -0.65 | 0.20 | 0.06 | 0.33 | — |
| — | 0.07 | 0.09 | 0.08 | +0.15 | 23.4% | 42 | 23.4% | -0.85 | 0.42 | 0.30 | 0.54 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 27.6% | 42.5 | 27.6% | -0.96 | 0.85 | 0.58 | 1.12 | — |
| — | — | 0.02 | — | +0.03 | 34.9% | 43 | 34.9% | -0.97 | 1.41 | 1.07 | 1.74 | — |
| — | — | 0.02 | — | +0.01 | 41.6% | 43.5 | 41.6% | -0.99 | 1.84 | 1.60 | 2.09 | — |
| — | — | 0.01 | — | +0.02 | 46.1% | 44 | 46.1% | -0.98 | 2.35 | 2.20 | 2.50 | — |
| — | — | 0.01 | — | +0.01 | 48.9% | 44.5 | 48.9% | -0.99 | 2.77 | 2.55 | 2.99 | — |
| — | — | 0.01 | — | +0.00 | 51.4% | 45 | 51.4% | -1.00 | 3.20 | 2.85 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 45.5 | 53.7% | -1.00 | 3.88 | 3.60 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 56.1% | 46 | 56.1% | -1.00 | 4.42 | 4.05 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 58.6% | 46.5 | 58.6% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 61.1% | 47 | 61.1% | -1.00 | 5.40 | 5.10 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 63.9% | 47.5 | 63.9% | -1.00 | 5.95 | 5.40 | 6.50 | — |
| — | — | 0.15 | — | +0.00 | 66.8% | 48 | 66.8% | -1.00 | 6.40 | 6.05 | 6.75 | — |
| — | — | 2.13 | — | +0.00 | 69.5% | 48.5 | 69.5% | -1.00 | 7.12 | 6.50 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 72.0% | 49 | 72.0% | -1.00 | 7.58 | 7.05 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 74.5% | 49.5 | 74.5% | -1.00 | 8.15 | 7.55 | 8.75 | — |
| — | — | 0.05 | — | +0.00 | 76.9% | 50 | 76.9% | -1.00 | 8.65 | 8.05 | 9.25 | — |
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.