Spot 41.20
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 10.80 | 10.50 | +0.96 | 35.0% | 31 | 35.0% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 9.30 | 9.80 | 9.55 | +0.95 | 33.0% | 32 | 33.0% | -0.05 | 0.42 | 0.10 | 0.75 | — |
| — | 8.20 | 8.80 | 8.50 | +0.94 | 31.2% | 33 | 31.2% | -0.06 | 0.45 | 0.15 | 0.75 | — |
| — | 7.30 | 7.90 | 7.60 | +0.92 | 29.4% | 34 | 29.4% | -0.08 | 0.25 | 0.20 | 0.30 | — |
| — | 6.40 | 6.90 | 6.65 | +0.90 | 27.7% | 35 | 27.7% | -0.10 | 0.30 | 0.25 | 0.35 | — |
| — | 5.50 | 6.00 | 5.75 | — | — | 36 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 4.60 | 5.10 | 4.85 | +0.84 | 24.6% | 37 | 24.6% | -0.16 | 0.47 | 0.40 | 0.55 | — |
| — | 3.80 | 4.20 | 4.00 | +0.80 | 23.2% | 38 | 23.2% | -0.21 | 0.62 | 0.55 | 0.70 | — |
| — | 3.00 | 3.40 | 3.20 | +0.74 | 21.8% | 39 | 21.8% | -0.27 | 0.80 | 0.75 | 0.85 | — |
| — | 2.40 | 2.60 | 2.50 | +0.67 | 20.5% | 40 | 20.5% | -0.34 | 1.15 | 1.00 | 1.30 | — |
| — | 1.75 | 2.10 | 1.93 | +0.58 | 19.4% | 41 | 19.4% | -0.43 | 1.40 | 1.35 | 1.45 | — |
| — | 1.20 | 1.70 | 1.45 | +0.48 | 18.6% | 42 | 18.6% | -0.54 | 1.88 | 1.80 | 1.95 | — |
| — | 0.80 | 1.25 | 1.02 | +0.38 | 17.8% | 43 | 17.8% | -0.66 | 2.45 | 2.30 | 2.60 | — |
| — | 0.45 | 0.85 | 0.65 | +0.28 | 17.3% | 44 | 17.3% | -0.77 | 3.15 | 3.00 | 3.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.19 | 16.8% | 45 | 16.8% | -0.87 | 4.00 | 3.80 | 4.20 | — |
| — | 0.15 | 0.95 | 0.55 | +0.12 | 16.6% | 46 | 16.6% | -0.96 | 4.85 | 4.60 | 5.10 | — |
| 802 | 0.05 | 0.20 | 0.12 | +0.08 | 16.4% | 47 | 16.4% | -1.00 | 5.80 | 5.50 | 6.10 | 1 |
| 615 | — | 0.15 | — | +0.05 | 16.3% | 48 | 16.3% | -1.00 | 6.75 | 4.70 | 8.80 | 1 |
| 414 | — | 0.05 | — | +0.03 | 16.3% | 49 | 16.3% | -1.00 | 7.75 | 5.70 | 9.80 | 0 |
| 495 | — | 0.10 | — | +0.01 | 16.4% | 50 | 16.4% | -1.00 | 8.85 | 7.00 | 10.70 | — |
| — | — | 0.05 | — | +0.01 | 16.5% | 51 | 16.5% | -1.00 | 9.75 | 7.70 | 11.80 | — |
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.