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 | |
| — | 7.90 | 8.90 | 8.40 | +0.98 | 24.6% | 33 | 24.6% | -0.02 | — | — | 0.75 | — |
| — | 5.45 | 8.30 | 6.88 | +0.96 | 22.3% | 34.5 | 22.3% | -0.04 | — | — | 4.80 | — |
| — | 5.35 | 6.30 | 5.83 | +0.95 | 20.9% | 35.5 | 20.9% | -0.05 | — | — | 4.80 | — |
| — | 2.50 | 7.25 | 4.88 | +0.92 | 19.7% | 36.5 | 19.7% | -0.08 | 0.17 | 0.10 | 0.24 | — |
| — | 3.70 | 4.40 | 4.05 | +0.89 | 18.6% | 37.5 | 18.6% | -0.12 | 0.27 | 0.18 | 0.35 | — |
| — | 2.91 | 3.50 | 3.21 | +0.83 | 17.7% | 38.5 | 17.7% | -0.17 | 0.46 | 0.26 | 0.66 | — |
| — | 2.64 | 3.15 | 2.90 | — | — | 39 | — | — | 0.48 | 0.39 | 0.58 | — |
| — | 1.44 | 2.91 | 2.17 | +0.76 | 17.1% | 39.5 | — | — | 0.63 | 0.51 | 0.75 | — |
| — | 1.93 | 2.25 | 2.09 | — | — | 40 | — | — | 0.60 | 0.38 | 0.82 | — |
| 73 | 1.51 | 2.64 | 2.08 | — | — | 40.5 | — | — | 0.95 | 0.83 | 1.08 | — |
| — | 1.25 | 1.61 | 1.43 | — | — | 41 | — | — | 1.16 | 1.00 | 1.32 | — |
| — | 1.03 | 1.53 | 1.28 | — | — | 41.5 | — | — | 2.69 | 1.18 | 4.20 | — |
| — | 0.99 | 1.90 | 1.45 | — | — | 42 | — | — | 1.62 | 1.24 | 2.00 | — |
| — | 0.69 | 0.93 | 0.81 | — | — | 42.5 | — | — | 2.10 | 1.86 | 2.35 | — |
| — | — | 0.83 | — | — | — | 43 | 16.2% | -0.66 | 2.44 | 2.14 | 2.75 | — |
| — | 0.50 | 0.80 | 0.65 | — | — | 43.5 | — | — | 2.88 | 2.55 | 3.20 | — |
| — | 0.11 | 0.50 | 0.30 | — | — | 44.5 | 16.4% | -0.83 | 3.08 | 1.15 | 5.00 | — |
| — | 0.20 | 0.31 | 0.26 | +0.20 | 16.6% | 45 | 16.6% | -0.88 | 2.98 | 1.70 | 4.25 | — |
| 5,254 | 0.05 | 0.69 | 0.37 | +0.14 | 16.9% | 46 | 16.9% | -0.95 | 5.12 | 2.85 | 7.40 | — |
| — | 0.08 | 0.14 | 0.11 | +0.07 | 17.6% | 47.5 | 17.6% | -1.00 | 6.50 | 6.30 | 6.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 18.4% | 49 | 18.4% | -1.00 | 7.97 | 5.50 | 10.45 | — |
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.