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 | |
| — | 9.80 | 10.50 | 10.15 | +0.94 | 35.0% | 31 | 35.0% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 8.80 | 9.50 | 9.15 | +0.93 | 33.0% | 32 | 33.0% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 7.90 | 8.60 | 8.25 | +0.92 | 31.2% | 33 | 31.2% | -0.08 | 0.30 | 0.25 | 0.35 | — |
| — | 6.90 | 7.60 | 7.25 | +0.90 | 29.4% | 34 | 29.4% | -0.10 | 0.35 | 0.30 | 0.40 | — |
| — | 6.10 | 6.60 | 6.35 | +0.88 | 27.7% | 35 | 27.7% | -0.12 | 0.40 | 0.35 | 0.45 | — |
| — | 5.20 | 5.80 | 5.50 | +0.85 | 26.1% | 36 | 26.1% | -0.15 | 0.50 | 0.45 | 0.55 | — |
| — | 4.40 | 4.90 | 4.65 | +0.81 | 24.6% | 37 | 24.6% | -0.19 | 0.62 | 0.55 | 0.70 | — |
| — | 3.60 | 4.00 | 3.80 | +0.76 | 23.3% | 38 | 23.3% | -0.24 | 0.80 | 0.75 | 0.85 | — |
| — | 2.90 | 3.20 | 3.05 | +0.70 | 22.1% | 39 | 22.1% | -0.30 | 1.02 | 0.95 | 1.10 | — |
| — | 2.25 | 2.55 | 2.40 | +0.63 | 20.9% | 40 | 20.9% | -0.38 | 1.32 | 1.25 | 1.40 | — |
| — | 1.65 | 1.95 | 1.80 | +0.54 | 19.8% | 41 | 19.8% | -0.47 | 1.62 | 1.45 | 1.80 | — |
| — | 1.15 | 1.50 | 1.32 | +0.45 | 19.0% | 42 | 19.0% | -0.57 | 2.12 | 1.95 | 2.30 | — |
| — | 0.80 | 1.45 | 1.12 | +0.35 | 18.3% | 43 | 18.3% | -0.68 | 2.83 | 2.65 | 3.00 | — |
| — | 0.50 | 1.50 | 1.00 | +0.26 | 17.8% | 44 | 17.8% | -0.78 | 3.55 | 3.30 | 3.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.19 | 17.3% | 45 | 17.3% | -0.88 | 4.40 | 4.10 | 4.70 | — |
| — | 0.15 | 0.35 | 0.25 | +0.12 | 17.0% | 46 | 17.0% | -0.96 | 5.25 | 5.00 | 5.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 16.7% | 47 | 16.7% | -1.00 | 6.20 | 5.90 | 6.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 16.5% | 48 | 16.5% | -1.00 | 7.20 | 5.20 | 9.20 | — |
| — | — | 0.75 | — | +0.03 | 16.5% | 49 | 16.5% | -1.00 | 8.20 | 6.20 | 10.20 | — |
| — | — | 0.10 | — | +0.02 | 16.5% | 50 | 16.5% | -1.00 | 9.20 | 7.20 | 11.20 | — |
| — | — | 0.30 | — | +0.01 | 16.6% | 51 | 16.6% | -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.