Spot 41.39
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.40 | 10.25 | 7.83 | +1.00 | 24.9% | 34 | 24.9% | -0.00 | — | — | 0.88 | — |
| — | 5.80 | 10.00 | 7.90 | +1.00 | 23.8% | 35 | 23.8% | -0.00 | — | — | 0.10 | — |
| — | 5.35 | 5.80 | 5.58 | +0.99 | 22.7% | 36 | 22.7% | -0.01 | — | — | 0.10 | — |
| — | 4.40 | 4.85 | 4.62 | +0.98 | 21.6% | 37 | 21.6% | -0.02 | — | — | 0.12 | — |
| — | 3.90 | 4.60 | 4.25 | — | — | 37.5 | — | — | — | — | 0.11 | — |
| — | 2.90 | 3.95 | 3.42 | +0.96 | 20.6% | 38 | 20.6% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 3.00 | 3.95 | 3.48 | — | — | 38.5 | — | — | 0.12 | 0.04 | 0.19 | — |
| — | 2.45 | 2.99 | 2.72 | +0.92 | 19.6% | 39 | 19.6% | -0.09 | 0.16 | 0.09 | 0.23 | — |
| — | 2.06 | 2.70 | 2.38 | — | — | 39.5 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 1.87 | 2.06 | 1.97 | +0.84 | 18.9% | 40 | 18.9% | -0.16 | 0.29 | 0.25 | 0.34 | — |
| — | 1.32 | 1.76 | 1.54 | — | — | 40.5 | — | — | 0.39 | 0.22 | 0.56 | — |
| — | 1.04 | 1.29 | 1.17 | +0.73 | 18.3% | 41 | 18.3% | -0.27 | 0.65 | 0.53 | 0.76 | — |
| — | 0.65 | 1.34 | 0.99 | — | — | 41.5 | — | — | 0.90 | 0.60 | 1.20 | — |
| — | 0.63 | 0.75 | 0.69 | +0.58 | 18.0% | 42 | 18.0% | -0.43 | 1.10 | 0.96 | 1.25 | — |
| — | 0.37 | 0.86 | 0.61 | — | — | 42.5 | — | — | 1.42 | 1.19 | 1.64 | — |
| — | 0.22 | 0.44 | 0.33 | +0.40 | 18.0% | 43 | 18.0% | -0.61 | 1.80 | 1.60 | 2.00 | — |
| — | 0.11 | 0.28 | 0.20 | — | — | 43.5 | — | — | 2.00 | 1.55 | 2.44 | — |
| — | 0.13 | 0.27 | 0.20 | +0.25 | 18.2% | 44 | 18.2% | -0.78 | 2.63 | 2.35 | 2.91 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 44.5 | — | — | 2.85 | 2.35 | 3.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.14 | 18.6% | 45 | 18.6% | -0.90 | 3.55 | 3.30 | 3.80 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 45.5 | — | — | 4.25 | 2.64 | 5.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.08 | 19.2% | 46 | 19.2% | -0.98 | 4.33 | 1.97 | 6.70 | — |
| — | — | 0.07 | — | — | — | 46.5 | — | — | 5.05 | 2.60 | 7.50 | — |
| — | — | 0.09 | — | +0.04 | 19.9% | 47 | 19.9% | -1.00 | 5.26 | 2.83 | 7.70 | — |
| — | — | 0.08 | — | — | — | 47.5 | — | — | 5.65 | 3.20 | 8.10 | — |
| — | — | 0.09 | — | +0.02 | 20.7% | 48 | 20.7% | -1.00 | 6.15 | 3.70 | 8.60 | — |
| — | — | 0.08 | — | +0.01 | 21.6% | 49 | 21.6% | -1.00 | 7.15 | 4.70 | 9.60 | — |
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.