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 | |
| — | 7.70 | 8.30 | 8.00 | +0.95 | 37.0% | 33 | 37.0% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 6.80 | 7.30 | 7.05 | +0.94 | 33.8% | 34 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 5.90 | 6.30 | 6.10 | — | — | 35 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 4.90 | 5.40 | 5.15 | — | — | 36 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 4.00 | 4.50 | 4.25 | +0.86 | 27.2% | 37 | 27.2% | -0.14 | 0.35 | 0.30 | 0.40 | — |
| — | 3.10 | 3.60 | 3.35 | +0.81 | 25.3% | 38 | 25.3% | -0.19 | 0.45 | 0.40 | 0.50 | — |
| — | 2.35 | 2.70 | 2.52 | +0.74 | 23.5% | 39 | 23.5% | -0.27 | 0.65 | 0.60 | 0.70 | — |
| — | 1.70 | 2.10 | 1.90 | +0.64 | 21.8% | 40 | 21.8% | -0.36 | 0.80 | 0.65 | 0.95 | — |
| — | 1.10 | 1.45 | 1.27 | +0.52 | 20.3% | 41 | 20.3% | -0.49 | 1.27 | 1.20 | 1.35 | — |
| — | 0.65 | 0.95 | 0.80 | +0.39 | 19.1% | 42 | 19.1% | -0.63 | 1.80 | 1.70 | 1.90 | — |
| — | 0.35 | 0.65 | 0.50 | +0.26 | 18.2% | 43 | 18.2% | -0.78 | 2.50 | 2.35 | 2.65 | — |
| — | 0.15 | 0.25 | 0.20 | +0.15 | 17.7% | 44 | 17.7% | -0.90 | 3.30 | 3.00 | 3.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 17.6% | 45 | 17.6% | -0.98 | 4.25 | 4.00 | 4.50 | — |
| — | — | 0.05 | — | +0.05 | 17.9% | 46 | 17.9% | -1.00 | 5.10 | 3.80 | 6.40 | — |
| — | — | 0.55 | — | +0.03 | 18.7% | 47 | 18.7% | -1.00 | 6.15 | 4.20 | 8.10 | — |
| — | — | 0.65 | — | +0.02 | 19.9% | 48 | 19.9% | -1.00 | 7.00 | 5.20 | 8.80 | — |
| — | — | 0.40 | — | +0.01 | 21.4% | 49 | 21.4% | -1.00 | 8.20 | 6.20 | 10.20 | — |
| — | — | 0.40 | — | +0.01 | 23.2% | 50 | 23.2% | -1.00 | 9.20 | 7.20 | 11.20 | — |
| — | — | 0.20 | — | +0.01 | 25.3% | 51 | 25.3% | -1.00 | 10.05 | 8.20 | 11.90 | — |
| — | — | 0.75 | — | +0.01 | 27.5% | 52 | 27.5% | -1.00 | 11.60 | 10.40 | 12.80 | — |
| — | — | 0.75 | — | +0.01 | 29.7% | 53 | 29.7% | -1.00 | 12.20 | 10.20 | 14.20 | — |
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.