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 | |
| — | 5.55 | 7.95 | 6.75 | +1.00 | 31.8% | 35 | 31.8% | -0.00 | — | — | 2.13 | — |
| — | 3.55 | 5.85 | 4.70 | +1.00 | 25.6% | 37 | 25.6% | -0.00 | — | — | 0.01 | — |
| — | 2.80 | 4.65 | 3.73 | +1.00 | 22.9% | 38 | 22.9% | -0.02 | — | — | 0.07 | — |
| — | 2.58 | 3.55 | 3.06 | +1.00 | 21.7% | 38.5 | 21.7% | -0.03 | — | — | 0.08 | — |
| — | 2.52 | 3.20 | 2.86 | +1.00 | 20.6% | 39 | 20.6% | -0.06 | — | — | 0.48 | — |
| — | 1.79 | 2.50 | 2.15 | +0.97 | 19.7% | 39.5 | 19.7% | -0.11 | — | — | 0.19 | — |
| — | 1.46 | 1.88 | 1.67 | +0.92 | 18.8% | 40 | 18.8% | -0.20 | — | — | 0.23 | — |
| — | 0.79 | 1.47 | 1.13 | +0.80 | 18.0% | 40.5 | 18.0% | -0.33 | 0.11 | 0.07 | 0.15 | — |
| — | 0.64 | 1.05 | 0.84 | +0.62 | 17.3% | 41 | 17.3% | -0.49 | 0.20 | 0.07 | 0.32 | — |
| — | 0.27 | 0.63 | 0.45 | +0.40 | 16.9% | 41.5 | 16.9% | -0.66 | 0.32 | 0.13 | 0.50 | — |
| — | 0.02 | 0.24 | 0.13 | +0.23 | 16.7% | 42 | 16.7% | -0.80 | 0.73 | 0.48 | 0.98 | — |
| — | — | 0.12 | — | +0.12 | 16.8% | 42.5 | 16.8% | -0.89 | 1.15 | 0.89 | 1.40 | — |
| — | — | 0.05 | — | +0.06 | 16.9% | 43 | 16.9% | -0.94 | 1.79 | 1.25 | 2.33 | — |
| — | — | 0.04 | — | +0.04 | 17.1% | 43.5 | 17.1% | -0.96 | 2.12 | 1.85 | 2.39 | — |
| — | — | 0.01 | — | +0.02 | 17.4% | 44 | 17.4% | -0.98 | 2.63 | 2.43 | 2.83 | — |
| — | — | 0.07 | — | +0.01 | 17.9% | 44.5 | 17.9% | -0.99 | 3.20 | 2.80 | 3.60 | — |
| — | — | 0.01 | — | +0.01 | 18.5% | 45 | 18.5% | -0.99 | 3.62 | 3.30 | 3.95 | — |
| — | — | 0.06 | — | +0.00 | 19.2% | 45.5 | 19.2% | -0.99 | 4.17 | 3.80 | 4.55 | — |
| — | — | 0.48 | — | +0.00 | 20.0% | 46 | 20.0% | -0.99 | 4.65 | 4.30 | 5.00 | — |
| — | — | 2.95 | — | +0.00 | 20.9% | 46.5 | 20.9% | -1.00 | 5.20 | 4.70 | 5.70 | — |
| — | — | 0.15 | — | +0.00 | 21.9% | 47 | 21.9% | -1.00 | 5.75 | 5.15 | 6.35 | — |
| — | — | 1.43 | — | +0.00 | 22.9% | 47.5 | 22.9% | -1.00 | 6.38 | 5.90 | 6.85 | — |
| — | — | 0.20 | — | +0.00 | 24.0% | 48 | 24.0% | -1.00 | 6.78 | 6.35 | 7.20 | — |
| — | — | 0.48 | — | +0.00 | 25.1% | 48.5 | 25.1% | -1.00 | 7.12 | 6.75 | 7.50 | — |
| — | — | 0.88 | — | +0.00 | 26.1% | 49 | 26.1% | -1.00 | 7.58 | 6.75 | 8.40 | — |
| — | — | 0.68 | — | +0.00 | 27.2% | 49.5 | 27.2% | -1.00 | 8.20 | 7.50 | 8.90 | — |
| — | — | 0.48 | — | +0.00 | 28.2% | 50 | 28.2% | -1.00 | 8.75 | 8.40 | 9.10 | — |
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.