Spot 40.81
· 170 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 11.10 | 10.85 | +1.00 | 45.0% | 30 | 45.0% | -0.00 | — | — | 1.25 | — |
| — | 6.60 | 7.10 | 6.85 | +0.99 | 41.9% | 34 | 41.9% | -0.01 | — | — | 0.30 | — |
| — | 5.60 | 6.10 | 5.85 | +0.98 | 39.5% | 35 | 39.5% | -0.02 | — | — | 0.10 | — |
| — | 4.50 | 5.10 | 4.80 | +0.96 | 36.7% | 36 | 36.7% | -0.04 | — | — | 0.10 | — |
| — | 3.70 | 4.30 | 4.00 | +0.93 | 33.7% | 37 | 33.7% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 2.70 | 3.20 | 2.95 | — | — | 38 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 1.85 | 2.30 | 2.08 | — | — | 39 | — | — | 0.47 | 0.20 | 0.75 | — |
| — | 1.15 | 1.35 | 1.25 | — | — | 40 | — | — | 0.42 | 0.35 | 0.50 | — |
| — | 0.60 | 0.70 | 0.65 | — | — | 41 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 42 | — | — | 1.35 | 1.20 | 1.50 | — |
| — | — | 0.10 | — | — | — | 43 | — | — | 2.30 | 2.00 | 2.60 | — |
| — | — | 0.10 | — | — | — | 44 | — | — | 3.25 | 3.00 | 3.50 | — |
| — | — | 0.40 | — | — | — | 45 | — | — | 4.05 | 3.60 | 4.50 | — |
| — | — | 0.45 | — | — | — | 46 | — | — | 5.30 | 5.00 | 5.60 | — |
| — | — | 0.75 | — | — | — | 47 | — | — | 6.25 | 6.00 | 6.50 | — |
| — | — | 0.75 | — | — | — | 48 | — | — | 7.25 | 6.90 | 7.60 | — |
| — | — | 0.75 | — | — | — | 49 | — | — | 7.75 | 7.00 | 8.50 | — |
| — | — | 0.75 | — | — | — | 50 | — | — | 8.80 | 8.00 | 9.60 | — |
| — | — | 0.75 | — | — | — | 51 | 20.9% | -1.00 | 9.75 | 9.00 | 10.50 | — |
| — | — | 0.75 | — | +0.00 | 21.4% | 52 | 21.4% | -1.00 | 10.80 | 10.00 | 11.60 | — |
| — | — | 0.75 | — | +0.00 | 21.5% | 53 | 21.5% | -1.00 | 11.70 | 10.50 | 12.90 | — |
| — | — | 0.75 | — | +0.00 | 20.9% | 54 | 20.9% | -1.00 | 12.70 | 11.50 | 13.90 | — |
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.