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 | 8.70 | 8.30 | +0.97 | 22.5% | 33.5 | 22.5% | -0.04 | — | — | 0.32 | — |
| — | 6.50 | 7.20 | 6.85 | +0.94 | 20.8% | 35 | 20.8% | -0.07 | 0.11 | 0.06 | 0.16 | — |
| — | 5.65 | 6.20 | 5.92 | +0.92 | 19.8% | 36 | 19.8% | -0.09 | 0.18 | 0.13 | 0.24 | — |
| — | 4.60 | 5.70 | 5.15 | +0.88 | 18.9% | 37 | 18.9% | -0.14 | 0.26 | 0.18 | 0.34 | — |
| — | 3.75 | 4.40 | 4.08 | +0.83 | 18.2% | 38 | 18.2% | -0.19 | 0.41 | 0.29 | 0.53 | — |
| — | 3.20 | 3.60 | 3.40 | +0.76 | 17.6% | 39 | 17.6% | -0.26 | 0.61 | 0.39 | 0.83 | — |
| — | 2.82 | 3.20 | 3.01 | +0.72 | 17.3% | 39.5 | 17.3% | -0.31 | 0.64 | 0.49 | 0.79 | — |
| — | 2.48 | 2.78 | 2.63 | +0.67 | 17.1% | 40 | 17.1% | -0.35 | 0.86 | 0.71 | 1.02 | — |
| — | 2.06 | 2.46 | 2.26 | — | — | 40.5 | 16.9% | -0.40 | 1.04 | 0.78 | 1.31 | — |
| — | 1.80 | 2.14 | 1.97 | — | — | 41 | — | — | 1.18 | 1.01 | 1.35 | — |
| — | 1.59 | 1.93 | 1.76 | +0.52 | 16.6% | 41.5 | — | — | 1.48 | 1.37 | 1.59 | — |
| — | 1.15 | 1.57 | 1.36 | +0.46 | 16.5% | 42 | 16.5% | -0.56 | 1.65 | 1.46 | 1.84 | — |
| — | 1.10 | 1.46 | 1.28 | +0.41 | 16.5% | 42.5 | 16.5% | -0.61 | 1.98 | 1.76 | 2.19 | — |
| — | 0.74 | 1.18 | 0.96 | +0.36 | 16.5% | 43 | 16.5% | -0.66 | 2.43 | 2.17 | 2.69 | — |
| — | 0.41 | 1.18 | 0.80 | +0.32 | 16.4% | 43.5 | — | — | 2.75 | 2.46 | 3.05 | — |
| — | 0.61 | 0.80 | 0.70 | — | — | 44 | — | — | 3.06 | 2.78 | 3.35 | — |
| — | 0.55 | 0.81 | 0.68 | — | — | 44.5 | — | — | 3.42 | 3.10 | 3.75 | — |
| 12,511 | 0.44 | 0.59 | 0.52 | — | — | 45 | 16.6% | -0.84 | 3.92 | 3.65 | 4.20 | 2,201 |
| — | 0.11 | 0.39 | 0.25 | +0.09 | 17.3% | 47.5 | 17.3% | -0.98 | 6.08 | 5.85 | 6.30 | — |
| — | 0.06 | 0.18 | 0.12 | +0.04 | 18.5% | 50 | 18.5% | -1.00 | 8.75 | 8.25 | 9.25 | — |
| — | — | 0.10 | — | +0.02 | 19.9% | 52.5 | 19.9% | -1.00 | 10.97 | 10.35 | 11.60 | — |
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.