Spot 41.03
· 120 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.50 | 8.25 | +0.99 | 34.3% | 33 | 34.3% | -0.01 | — | — | 0.35 | — |
| — | 7.00 | 7.60 | 7.30 | +0.97 | 35.4% | 34 | 35.4% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 6.00 | 6.60 | 6.30 | +0.95 | 34.5% | 35 | 34.5% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 5.10 | 5.60 | 5.35 | +0.93 | 32.3% | 36 | 32.3% | -0.07 | — | — | 0.15 | — |
| — | 3.90 | 4.60 | 4.25 | +0.90 | 29.5% | 37 | 29.5% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 3.20 | 3.70 | 3.45 | +0.86 | 26.6% | 38 | 26.6% | -0.15 | 0.60 | 0.20 | 1.00 | — |
| — | 2.45 | 2.70 | 2.58 | +0.79 | 24.0% | 39 | 24.0% | -0.21 | 0.88 | 0.35 | 1.40 | — |
| — | 1.60 | 1.85 | 1.73 | +0.69 | 21.7% | 40 | 21.7% | -0.32 | 0.60 | 0.55 | 0.65 | — |
| — | 0.95 | 2.10 | 1.52 | +0.54 | 20.0% | 41 | 20.0% | -0.47 | 0.93 | 0.85 | 1.00 | — |
| — | 0.50 | 1.65 | 1.07 | +0.37 | 18.8% | 42 | 18.8% | -0.64 | 1.40 | 1.30 | 1.50 | — |
| — | 0.20 | 0.30 | 0.25 | +0.22 | 18.1% | 43 | 18.1% | -0.81 | 2.08 | 1.90 | 2.25 | — |
| — | 0.05 | 0.15 | 0.10 | +0.11 | 18.0% | 44 | 18.0% | -0.93 | 3.12 | 2.85 | 3.40 | — |
| — | — | 0.05 | — | +0.05 | 18.3% | 45 | 18.3% | -1.00 | 3.90 | 3.60 | 4.20 | — |
| — | — | 0.05 | — | +0.03 | 18.9% | 46 | 18.9% | -1.00 | 5.45 | 3.90 | 7.00 | — |
| — | — | 0.05 | — | +0.01 | 19.8% | 47 | 19.8% | -1.00 | 5.85 | 3.80 | 7.90 | — |
| — | — | 1.30 | — | +0.01 | 20.8% | 48 | 20.8% | -1.00 | 6.90 | 4.80 | 9.00 | — |
| — | — | 0.75 | — | +0.00 | 21.8% | 49 | 21.8% | -1.00 | 7.90 | 5.80 | 10.00 | — |
| — | — | 0.75 | — | +0.00 | 22.6% | 50 | 22.6% | -1.00 | 8.90 | 6.80 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 23.2% | 51 | 23.2% | -1.00 | 9.90 | 7.80 | 12.00 | — |
| — | — | 0.75 | — | +0.00 | 23.5% | 52 | 23.5% | -1.00 | 10.90 | 8.80 | 13.00 | — |
| — | — | 0.75 | — | +0.00 | 23.2% | 53 | 23.2% | -1.00 | 11.90 | 9.80 | 14.00 | — |
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.