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 | |
| — | 5.60 | 6.75 | 6.17 | +1.00 | 25.5% | 35 | 25.5% | -0.00 | — | — | 4.80 | — |
| — | 2.61 | 6.50 | 4.55 | +1.00 | 21.2% | 37 | 21.2% | -0.01 | — | — | 0.01 | — |
| — | 1.10 | 4.95 | 3.02 | +1.00 | 19.6% | 38 | 19.6% | -0.02 | — | — | 4.80 | — |
| — | 0.55 | 4.95 | 2.75 | +1.00 | 18.8% | 38.5 | 18.8% | -0.03 | — | — | 0.05 | — |
| — | 0.70 | 4.95 | 2.83 | +1.00 | 18.2% | 39 | 18.2% | -0.06 | — | — | 0.28 | — |
| — | 0.01 | 4.95 | 2.48 | +0.98 | 17.6% | 39.5 | 17.6% | -0.10 | — | — | 0.10 | — |
| — | 0.10 | 4.95 | 2.52 | +0.94 | 17.1% | 40 | 17.1% | -0.16 | — | — | 0.20 | — |
| — | — | 4.80 | — | +0.86 | 16.7% | 40.5 | 16.7% | -0.25 | 0.42 | 0.09 | 0.75 | — |
| — | 0.01 | 4.95 | 2.48 | +0.71 | 16.5% | 41 | 16.5% | -0.37 | 0.53 | 0.10 | 0.96 | — |
| — | — | 0.55 | — | +0.53 | 16.5% | 41.5 | 16.5% | -0.51 | 0.78 | 0.20 | 1.35 | — |
| — | — | 0.20 | — | +0.36 | 16.6% | 42 | 16.6% | -0.66 | 1.20 | 0.95 | 1.45 | — |
| — | 0.03 | 0.09 | 0.06 | +0.23 | 16.8% | 42.5 | 16.8% | -0.78 | 1.68 | 1.32 | 2.04 | — |
| — | — | 0.08 | — | +0.14 | 17.0% | 43 | 17.0% | -0.88 | 2.15 | 1.81 | 2.48 | — |
| — | — | 0.05 | — | +0.08 | 17.2% | 43.5 | 17.2% | -0.94 | 2.92 | 0.85 | 5.00 | — |
| — | — | 0.06 | — | +0.04 | 17.4% | 44 | — | — | 3.10 | 2.79 | 3.40 | — |
| — | — | 0.04 | — | — | — | 44.5 | — | — | 3.50 | 2.85 | 4.15 | — |
| — | — | 0.01 | — | — | — | 45 | — | — | 4.13 | 1.77 | 6.50 | — |
| — | — | 0.09 | — | — | — | 45.5 | — | — | 4.63 | 2.26 | 7.00 | — |
| — | — | 0.26 | — | — | — | 46 | — | — | 5.17 | 4.65 | 5.70 | — |
| — | — | 4.80 | — | — | — | 46.5 | — | — | 5.40 | 4.25 | 6.55 | — |
| — | — | 1.99 | — | — | — | 47 | 19.8% | -1.00 | 6.10 | 5.65 | 6.55 | — |
| — | — | 4.80 | — | +0.00 | 20.3% | 47.5 | 20.3% | -1.00 | 6.50 | 5.80 | 7.20 | — |
| — | — | 4.80 | — | +0.00 | 20.7% | 48 | 20.7% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.80 | — | +0.00 | 21.2% | 48.5 | 21.2% | -1.00 | 7.80 | 6.90 | 8.70 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 49 | 21.6% | -1.00 | 8.12 | 5.75 | 10.50 | — |
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.