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 | |
| — | 9.70 | 10.30 | 10.00 | +0.95 | 37.7% | 31 | 37.7% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 8.80 | 9.40 | 9.10 | +0.94 | 35.8% | 32 | 35.8% | -0.06 | — | — | 0.40 | — |
| — | 7.80 | 8.40 | 8.10 | +0.93 | 33.8% | 33 | 33.8% | -0.07 | 0.20 | 0.15 | 0.25 | — |
| — | 6.90 | 7.40 | 7.15 | +0.91 | 31.8% | 34 | 31.8% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 6.00 | 6.50 | 6.25 | +0.89 | 29.8% | 35 | 29.8% | -0.11 | 0.30 | 0.25 | 0.35 | — |
| — | 5.10 | 5.50 | 5.30 | +0.86 | 27.8% | 36 | 27.8% | -0.14 | 0.40 | 0.35 | 0.45 | — |
| — | 4.20 | 4.70 | 4.45 | +0.83 | 26.0% | 37 | 26.0% | -0.17 | 0.50 | 0.45 | 0.55 | — |
| — | 3.40 | 3.80 | 3.60 | +0.78 | 24.2% | 38 | 24.2% | -0.23 | 0.65 | 0.60 | 0.70 | — |
| — | 2.65 | 2.95 | 2.80 | +0.71 | 22.7% | 39 | 22.7% | -0.29 | 0.85 | 0.80 | 0.90 | — |
| — | 2.00 | 2.20 | 2.10 | — | — | 40 | — | — | 1.12 | 1.05 | 1.20 | — |
| — | 1.40 | 1.60 | 1.50 | — | — | 41 | — | — | 1.52 | 1.45 | 1.60 | — |
| — | 0.95 | 1.35 | 1.15 | — | — | 42 | — | — | 2.02 | 1.95 | 2.10 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 43 | — | — | 2.67 | 2.50 | 2.85 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 44 | — | — | 3.45 | 3.20 | 3.70 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 45 | — | — | 4.25 | 4.00 | 4.50 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 46 | — | — | 5.30 | 5.00 | 5.60 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 47 | — | — | 6.20 | 5.40 | 7.00 | — |
| — | — | 0.10 | — | — | — | 48 | — | — | 7.20 | 5.20 | 9.20 | — |
| — | — | 1.25 | — | — | — | 49 | — | — | 8.20 | 6.20 | 10.20 | — |
| — | — | 0.50 | — | — | — | 50 | — | — | 9.15 | 8.00 | 10.30 | — |
| — | — | 0.65 | — | — | — | 51 | 18.6% | -1.00 | 10.15 | 8.20 | 12.10 | — |
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.