Spot 40.88
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.80 | 10.50 | 10.15 | +0.95 | 34.6% | 31 | 34.6% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 8.80 | 9.60 | 9.20 | +0.94 | 32.6% | 32 | 32.6% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 7.90 | 8.50 | 8.20 | +0.93 | 30.7% | 33 | 30.7% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 6.90 | 7.60 | 7.25 | +0.91 | 28.9% | 34 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 6.00 | 6.70 | 6.35 | — | — | 35 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 5.20 | 5.70 | 5.45 | +0.86 | 25.5% | 36 | 25.5% | -0.14 | 0.45 | 0.40 | 0.50 | — |
| — | 4.30 | 5.00 | 4.65 | — | — | 37 | 24.0% | -0.17 | 0.57 | 0.50 | 0.65 | — |
| — | 3.50 | 4.00 | 3.75 | +0.78 | 22.7% | 38 | 22.7% | -0.23 | 0.72 | 0.65 | 0.80 | — |
| — | 2.85 | 3.20 | 3.02 | +0.72 | 21.5% | 39 | 21.5% | -0.29 | 0.93 | 0.85 | 1.00 | — |
| — | 2.20 | 2.45 | 2.33 | +0.64 | 20.4% | 40 | 20.4% | -0.37 | 1.23 | 1.15 | 1.30 | — |
| — | 1.60 | 1.85 | 1.73 | +0.55 | 19.1% | 41 | 19.1% | -0.46 | 1.50 | 1.30 | 1.70 | — |
| — | 1.10 | 1.30 | 1.20 | +0.45 | 18.0% | 42 | 18.0% | -0.57 | 2.08 | 1.95 | 2.20 | — |
| — | 0.75 | 0.90 | 0.82 | +0.35 | 17.4% | 43 | 17.4% | -0.69 | 2.70 | 2.50 | 2.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.25 | 16.9% | 44 | 16.9% | -0.80 | 3.40 | 3.20 | 3.60 | 216 |
| — | 0.25 | 0.40 | 0.33 | +0.17 | 16.5% | 45 | 16.5% | -0.91 | 4.30 | 4.10 | 4.50 | — |
| 640 | 0.15 | 0.20 | 0.17 | +0.11 | 16.3% | 46 | 16.3% | -0.99 | 5.10 | 4.70 | 5.50 | 130 |
| — | 0.10 | 0.20 | 0.15 | +0.07 | 16.1% | 47 | 16.1% | -1.00 | 6.20 | 5.90 | 6.50 | — |
| — | — | 0.15 | — | +0.04 | 16.1% | 48 | 16.1% | -1.00 | 7.05 | 5.80 | 8.30 | — |
| — | — | 0.65 | — | +0.02 | 16.1% | 49 | 16.1% | -1.00 | 8.50 | 6.80 | 10.20 | — |
| — | — | 0.10 | — | +0.01 | 16.3% | 50 | 16.3% | -1.00 | 9.50 | 7.80 | 11.20 | — |
| — | — | 0.05 | — | +0.01 | 16.5% | 51 | 16.5% | -1.00 | 10.50 | 8.80 | 12.20 | — |
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.