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 | |
| — | 8.55 | 13.50 | 11.03 | +0.99 | 23.9% | 31 | 23.9% | -0.02 | — | — | 0.30 | — |
| — | 9.50 | 10.90 | 10.20 | +0.98 | 23.0% | 32 | 23.0% | -0.02 | — | — | 0.35 | — |
| — | 8.30 | 9.85 | 9.07 | +0.97 | 22.0% | 33 | 22.0% | -0.03 | — | — | 0.53 | — |
| — | 7.70 | 8.80 | 8.25 | +0.96 | 21.1% | 34 | 21.1% | -0.04 | 0.20 | 0.04 | 0.36 | — |
| — | 6.65 | 8.00 | 7.33 | +0.94 | 20.3% | 35 | 20.3% | -0.06 | 0.15 | 0.01 | 0.29 | — |
| — | 5.85 | 6.40 | 6.12 | +0.92 | 19.6% | 36 | 19.6% | -0.08 | 0.26 | 0.16 | 0.36 | — |
| — | 5.00 | 5.50 | 5.25 | +0.89 | 19.0% | 37 | 19.0% | -0.12 | 0.34 | 0.25 | 0.44 | — |
| — | 4.20 | 4.65 | 4.42 | +0.85 | 18.4% | 38 | 18.4% | -0.16 | 0.51 | 0.38 | 0.64 | — |
| — | 3.40 | 4.20 | 3.80 | +0.79 | 18.0% | 39 | 18.0% | -0.21 | 0.76 | 0.66 | 0.86 | — |
| — | 2.85 | 3.10 | 2.98 | +0.73 | 17.7% | 40 | 17.7% | -0.28 | 1.08 | 0.97 | 1.19 | — |
| — | 2.08 | 2.57 | 2.33 | +0.66 | 17.5% | 41 | 17.5% | -0.36 | 1.39 | 1.12 | 1.65 | — |
| — | 1.61 | 2.03 | 1.82 | +0.58 | 17.4% | 42 | 17.4% | -0.45 | 1.99 | 1.84 | 2.14 | 282 |
| — | 1.23 | 1.55 | 1.39 | +0.49 | 17.4% | 43 | 17.4% | -0.54 | 2.33 | 1.87 | 2.80 | — |
| — | 0.86 | 1.20 | 1.03 | +0.42 | 17.4% | 44 | 17.4% | -0.62 | 3.35 | 3.20 | 3.50 | — |
| — | 0.73 | 0.80 | 0.77 | +0.34 | 17.5% | 45 | 17.5% | -0.70 | 4.05 | 3.85 | 4.25 | — |
| — | 0.50 | 0.71 | 0.60 | +0.27 | 17.7% | 46 | 17.7% | -0.77 | 4.88 | 4.70 | 5.05 | — |
| — | 0.38 | 0.48 | 0.43 | +0.22 | 18.0% | 47 | 18.0% | -0.83 | 5.47 | 5.00 | 5.95 | — |
| — | 0.23 | 0.46 | 0.34 | +0.17 | 18.3% | 48 | 18.3% | -0.87 | 6.53 | 6.20 | 6.85 | — |
| — | 0.04 | 0.39 | 0.21 | +0.14 | 18.7% | 49 | 18.7% | -0.91 | 7.30 | 6.80 | 7.80 | — |
| — | 0.11 | 0.30 | 0.20 | +0.11 | 19.1% | 50 | 19.1% | -0.93 | 8.30 | 7.55 | 9.05 | — |
| — | 0.01 | 0.46 | 0.23 | +0.09 | 19.6% | 51 | 19.6% | -0.95 | 9.18 | 6.75 | 11.60 | — |
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.