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 | |
| — | 6.10 | 11.00 | 8.55 | +0.98 | 22.6% | 33 | 22.6% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 4.55 | 9.50 | 7.03 | +0.96 | 20.8% | 34.5 | 20.8% | -0.05 | — | — | 4.80 | — |
| — | 5.55 | 6.30 | 5.92 | +0.94 | 19.8% | 35.5 | 19.8% | -0.07 | 2.50 | 0.05 | 4.95 | — |
| — | 4.45 | 5.60 | 5.03 | +0.91 | 18.9% | 36.5 | 18.9% | -0.11 | 0.18 | 0.02 | 0.34 | — |
| — | 3.70 | 4.50 | 4.10 | +0.87 | 18.2% | 37.5 | 18.2% | -0.15 | 0.36 | 0.28 | 0.44 | — |
| — | 3.05 | 3.50 | 3.27 | +0.82 | 17.5% | 38.5 | 17.5% | -0.21 | 0.55 | 0.45 | 0.64 | — |
| — | 2.55 | 3.25 | 2.90 | +0.78 | 17.3% | 39 | 17.3% | -0.24 | 0.69 | 0.45 | 0.92 | — |
| — | 2.09 | 2.92 | 2.50 | +0.74 | 17.1% | 39.5 | 17.1% | -0.28 | 0.88 | 0.69 | 1.06 | — |
| — | 2.01 | 2.42 | 2.21 | +0.70 | 16.9% | 40 | 16.9% | -0.33 | 1.03 | 0.89 | 1.17 | — |
| — | 1.73 | 2.12 | 1.93 | +0.65 | 16.7% | 40.5 | 16.7% | -0.37 | 1.21 | 0.93 | 1.49 | — |
| — | 1.39 | 1.92 | 1.66 | +0.60 | 16.5% | 41 | 16.5% | -0.42 | 1.46 | 1.25 | 1.67 | — |
| — | 1.05 | 1.69 | 1.37 | +0.55 | 16.4% | 41.5 | 16.4% | -0.47 | 1.67 | 1.46 | 1.88 | — |
| — | 0.95 | 1.47 | 1.21 | +0.50 | 16.4% | 42 | 16.4% | -0.53 | 1.96 | 1.67 | 2.25 | — |
| — | 0.62 | 1.12 | 0.87 | +0.45 | 16.3% | 42.5 | 16.3% | -0.58 | 1.57 | 0.40 | 2.75 | — |
| — | 0.63 | 0.88 | 0.76 | +0.40 | 16.3% | 43 | 16.3% | -0.63 | 2.58 | 2.30 | 2.85 | — |
| — | 0.49 | 0.81 | 0.65 | +0.35 | 16.3% | 43.5 | 16.3% | -0.67 | 2.88 | 2.42 | 3.35 | — |
| — | 0.50 | 0.59 | 0.55 | +0.31 | 16.3% | 44 | 16.3% | -0.72 | 3.42 | 3.10 | 3.75 | — |
| — | 0.26 | 0.91 | 0.58 | +0.27 | 16.4% | 44.5 | 16.4% | -0.76 | 3.75 | 3.10 | 4.40 | — |
| — | 0.35 | 0.45 | 0.40 | +0.23 | 16.5% | 45 | 16.5% | -0.80 | 3.92 | 3.35 | 4.50 | — |
| — | 0.10 | 0.21 | 0.15 | +0.10 | 17.2% | 47.5 | 17.2% | -0.96 | 6.60 | 4.20 | 9.00 | — |
| — | 0.04 | 0.12 | 0.08 | +0.05 | 18.4% | 50 | 18.4% | -1.00 | 8.50 | 6.50 | 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.