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 | |
| — | 10.10 | 10.70 | 10.40 | +0.96 | 35.5% | 31 | 35.5% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 9.10 | 9.70 | 9.40 | +0.95 | 33.6% | 32 | 33.6% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 8.20 | 8.80 | 8.50 | +0.94 | 31.6% | 33 | 31.6% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 7.20 | 7.80 | 7.50 | +0.92 | 29.8% | 34 | 29.8% | -0.08 | 0.25 | 0.20 | 0.30 | — |
| — | 6.30 | 6.90 | 6.60 | +0.90 | 28.0% | 35 | 28.0% | -0.10 | 0.20 | 0.05 | 0.35 | — |
| — | 5.40 | 5.90 | 5.65 | +0.88 | 26.4% | 36 | 26.4% | -0.13 | 0.45 | 0.35 | 0.55 | — |
| — | 4.50 | 5.00 | 4.75 | +0.84 | 24.8% | 37 | 24.8% | -0.16 | 0.50 | 0.45 | 0.55 | — |
| — | 3.70 | 4.10 | 3.90 | +0.79 | 23.4% | 38 | 23.4% | -0.21 | 0.68 | 0.60 | 0.75 | — |
| — | 2.85 | 3.30 | 3.08 | +0.73 | 22.1% | 39 | 22.1% | -0.28 | 1.27 | 0.75 | 1.80 | — |
| — | 2.20 | 2.45 | 2.33 | +0.65 | 20.8% | 40 | 20.8% | -0.36 | 1.10 | 1.05 | 1.15 | — |
| — | 1.60 | 1.75 | 1.68 | +0.56 | 19.1% | 41 | 19.1% | -0.45 | 1.45 | 1.35 | 1.55 | — |
| — | 1.10 | 1.25 | 1.18 | +0.46 | 18.5% | 42 | 18.5% | -0.57 | 1.93 | 1.85 | 2.00 | — |
| — | 0.70 | 0.85 | 0.78 | +0.35 | 17.8% | 43 | 17.8% | -0.68 | 2.55 | 2.35 | 2.75 | — |
| — | 0.40 | 0.55 | 0.47 | +0.25 | 17.2% | 44 | 17.2% | -0.80 | 3.20 | 3.00 | 3.40 | — |
| — | 0.20 | 0.65 | 0.42 | +0.17 | 16.8% | 45 | 16.8% | -0.90 | 4.05 | 3.70 | 4.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.10 | 16.5% | 46 | 16.5% | -0.99 | 4.90 | 4.60 | 5.20 | — |
| — | — | 1.15 | — | +0.06 | 16.4% | 47 | 16.4% | -1.00 | 5.90 | 5.60 | 6.20 | — |
| — | — | 1.10 | — | +0.04 | 16.3% | 48 | 16.3% | -1.00 | 6.90 | 4.80 | 9.00 | 1 |
| 414 | — | 0.30 | — | +0.02 | 16.4% | 49 | 16.4% | -1.00 | 7.90 | 5.80 | 10.00 | — |
| — | — | 0.10 | — | +0.01 | 16.5% | 50 | 16.5% | -1.00 | 8.85 | 6.80 | 10.90 | — |
| — | — | 0.05 | — | +0.01 | 16.6% | 51 | 16.6% | -1.00 | 9.90 | 7.80 | 12.00 | — |
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.