Spot 41.18
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 7.10 | 6.47 | +1.00 | 30.1% | 35 | 30.1% | -0.00 | — | — | 4.80 | — |
| — | 2.06 | 6.50 | 4.28 | +1.00 | 24.3% | 37 | 24.3% | -0.00 | — | — | 0.01 | — |
| — | 2.65 | 3.70 | 3.17 | +1.00 | 21.7% | 38 | 21.7% | -0.01 | — | — | 0.05 | — |
| — | 2.41 | 3.20 | 2.81 | +1.00 | 20.5% | 38.5 | 20.5% | -0.01 | — | — | 4.80 | — |
| — | 1.80 | 2.59 | 2.19 | +1.00 | 19.2% | 39 | 19.2% | -0.02 | — | — | 4.80 | — |
| — | 1.02 | 2.22 | 1.62 | +0.99 | 18.0% | 39.5 | 18.0% | -0.05 | — | — | 0.25 | — |
| — | 0.13 | 4.95 | 2.54 | +0.98 | 16.9% | 40 | 16.9% | -0.10 | — | — | 0.09 | — |
| — | 0.46 | 0.99 | 0.72 | +0.93 | 16.0% | 40.5 | 16.0% | -0.19 | 0.15 | 0.07 | 0.24 | — |
| — | — | 1.15 | — | +0.80 | 15.7% | 41 | 15.7% | -0.34 | 0.48 | 0.07 | 0.90 | — |
| — | — | 0.15 | — | +0.58 | 16.1% | 41.5 | 16.1% | -0.53 | 0.64 | 0.32 | 0.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.33 | 16.4% | 42 | 16.4% | -0.72 | 1.10 | 1.01 | 1.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.16 | 16.6% | 42.5 | 16.6% | -0.87 | 1.72 | 1.14 | 2.30 | — |
| — | — | 0.02 | — | +0.06 | 17.0% | 43 | 17.0% | -0.95 | 2.12 | 1.80 | 2.45 | — |
| — | — | 0.05 | — | +0.02 | 17.4% | 43.5 | 17.4% | -0.98 | 1.66 | 0.45 | 2.86 | — |
| — | — | 0.03 | — | +0.01 | 18.0% | 44 | 18.0% | -0.99 | 3.19 | 2.79 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 44.5 | 18.7% | -1.00 | 3.58 | 2.20 | 4.95 | — |
| — | — | 0.13 | — | +0.00 | 19.5% | 45 | 19.5% | -1.00 | 4.20 | 1.95 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 20.5% | 45.5 | 20.5% | -1.00 | 4.60 | 4.05 | 5.15 | — |
| — | — | 0.05 | — | +0.00 | 21.5% | 46 | 21.5% | -1.00 | 5.75 | 4.00 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 22.6% | 46.5 | 22.6% | -1.00 | 6.33 | 4.65 | 8.00 | — |
| — | — | 0.15 | — | +0.00 | 23.8% | 47 | 23.8% | -1.00 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 25.1% | 47.5 | 25.1% | -1.00 | 6.47 | 4.00 | 8.95 | — |
| — | — | 0.20 | — | +0.00 | 26.4% | 48 | 26.4% | -1.00 | 7.08 | 4.65 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 27.6% | 48.5 | 27.6% | -1.00 | 7.47 | 5.00 | 9.95 | — |
| — | — | 4.80 | — | +0.00 | 28.9% | 49 | 28.9% | -1.00 | 7.90 | 7.30 | 8.50 | — |
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.