Spot 40.66
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 10.20 | 9.85 | +0.95 | 34.4% | 31 | 34.4% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 8.60 | 9.30 | 8.95 | +0.94 | 32.4% | 32 | 32.4% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 7.70 | 8.40 | 8.05 | +0.92 | 30.6% | 33 | 30.6% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 6.70 | 7.50 | 7.10 | +0.91 | 28.8% | 34 | 28.8% | -0.09 | 0.50 | 0.25 | 0.75 | — |
| — | 5.80 | 6.60 | 6.20 | +0.88 | 27.1% | 35 | 27.1% | -0.12 | 0.38 | 0.30 | 0.45 | — |
| — | 5.00 | 5.50 | 5.25 | +0.85 | 25.5% | 36 | 25.5% | -0.15 | 0.47 | 0.40 | 0.55 | — |
| — | 4.10 | 4.70 | 4.40 | +0.81 | 24.1% | 37 | 24.1% | -0.19 | 0.85 | 0.55 | 1.15 | — |
| — | 3.40 | 3.90 | 3.65 | +0.76 | 22.7% | 38 | 22.7% | -0.24 | 0.78 | 0.70 | 0.85 | — |
| — | 2.70 | 3.10 | 2.90 | +0.69 | 21.5% | 39 | 21.5% | -0.31 | 1.10 | 0.95 | 1.25 | — |
| — | 2.10 | 2.50 | 2.30 | +0.62 | 20.2% | 40 | 20.2% | -0.39 | 1.30 | 1.20 | 1.40 | — |
| — | 1.50 | 1.90 | 1.70 | +0.52 | 19.2% | 41 | 19.2% | -0.49 | 1.70 | 1.60 | 1.80 | — |
| — | 1.00 | 1.15 | 1.07 | +0.42 | 18.5% | 42 | 18.5% | -0.60 | 2.25 | 2.15 | 2.35 | — |
| — | 0.65 | 0.80 | 0.72 | +0.32 | 17.8% | 43 | 17.8% | -0.71 | 2.83 | 2.65 | 3.00 | — |
| — | 0.40 | 0.55 | 0.47 | +0.23 | 17.3% | 44 | 17.3% | -0.81 | 3.60 | 3.30 | 3.90 | — |
| — | 0.25 | 0.35 | 0.30 | +0.16 | 17.0% | 45 | 17.0% | -0.91 | 4.50 | 4.20 | 4.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.10 | 16.7% | 46 | 16.7% | -0.99 | 5.45 | 5.10 | 5.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 16.5% | 47 | 16.5% | -1.00 | 6.45 | 6.10 | 6.80 | — |
| — | — | 0.60 | — | +0.04 | 16.5% | 48 | 16.5% | -1.00 | 7.50 | 6.20 | 8.80 | — |
| — | — | 0.60 | — | +0.02 | 16.5% | 49 | 16.5% | -1.00 | 8.50 | 7.00 | 10.00 | — |
| — | — | 0.10 | — | +0.01 | 16.6% | 50 | 16.6% | -1.00 | 9.50 | 8.20 | 10.80 | — |
| — | — | 0.05 | — | +0.01 | 16.7% | 51 | 16.7% | -1.00 | 10.50 | 9.20 | 11.80 | — |
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.