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 | |
| — | 7.90 | 8.65 | 8.28 | +0.97 | 24.4% | 33.5 | 24.4% | -0.03 | — | — | 0.12 | — |
| — | 6.50 | 7.10 | 6.80 | +0.95 | 22.3% | 35 | 22.3% | -0.05 | 0.16 | 0.02 | 0.30 | — |
| — | 5.55 | 6.20 | 5.88 | +0.92 | 21.0% | 36 | 21.0% | -0.08 | 0.12 | 0.05 | 0.18 | — |
| — | 4.65 | 5.30 | 4.97 | +0.89 | 19.9% | 37 | 19.9% | -0.11 | 0.23 | 0.05 | 0.40 | — |
| — | 3.65 | 4.40 | 4.03 | +0.84 | 18.9% | 38 | 18.9% | -0.16 | — | — | 0.35 | — |
| — | 3.05 | 3.50 | 3.27 | +0.77 | 18.1% | 39 | 18.1% | -0.24 | 0.42 | 0.34 | 0.51 | — |
| — | 2.71 | 3.15 | 2.93 | +0.73 | 17.7% | 39.5 | 17.7% | -0.28 | 0.52 | 0.42 | 0.61 | — |
| — | 2.40 | 2.70 | 2.55 | +0.68 | 17.4% | 40 | 17.4% | -0.33 | 0.55 | 0.38 | 0.71 | — |
| — | 1.87 | 2.44 | 2.15 | +0.63 | 17.1% | 40.5 | 17.1% | -0.39 | 0.77 | 0.67 | 0.87 | — |
| — | 1.74 | 1.95 | 1.84 | +0.57 | 16.9% | 41 | 16.9% | -0.45 | 0.83 | 0.50 | 1.17 | — |
| — | 1.27 | 1.68 | 1.48 | +0.52 | 16.7% | 41.5 | 16.7% | -0.51 | 1.07 | 0.64 | 1.50 | — |
| — | 1.25 | 1.53 | 1.39 | +0.46 | 16.6% | 42 | 16.6% | -0.57 | 1.41 | 1.23 | 1.59 | — |
| — | 0.94 | 1.17 | 1.05 | +0.40 | 16.5% | 42.5 | 16.5% | -0.64 | 1.71 | 1.56 | 1.86 | — |
| — | 0.64 | 1.01 | 0.82 | +0.35 | 16.4% | 43 | 16.4% | -0.70 | 2.15 | 1.90 | 2.40 | — |
| — | 0.50 | 0.79 | 0.65 | +0.30 | 16.4% | 43.5 | 16.4% | -0.76 | 2.40 | 2.23 | 2.56 | — |
| — | 0.49 | 0.65 | 0.57 | +0.25 | 16.4% | 44 | 16.4% | -0.81 | 2.81 | 2.58 | 3.05 | — |
| — | 0.30 | 0.40 | 0.35 | +0.18 | 16.4% | 45 | 16.4% | -0.90 | 3.60 | 3.35 | 3.85 | — |
| — | 0.24 | 0.47 | 0.35 | +0.12 | 16.6% | 46 | 16.6% | -0.96 | 4.60 | 4.40 | 4.80 | — |
| — | 0.09 | 0.16 | 0.12 | +0.07 | 17.1% | 47.5 | 17.1% | -1.00 | 6.08 | 5.85 | 6.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 17.8% | 49 | 17.8% | -1.00 | 7.53 | 7.00 | 8.05 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 18.3% | 50 | 18.3% | -1.00 | 8.82 | 7.70 | 9.95 | — |
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.