Spot 40.94
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 12.40 | 11.20 | — | — | 30 | 48.9% | +0.00 | — | — | 0.75 | — |
| — | 6.70 | 7.40 | 7.05 | +1.00 | 39.6% | 34 | 39.6% | -0.00 | — | — | 0.30 | — |
| — | 5.70 | 6.40 | 6.05 | +1.00 | 36.7% | 35 | 36.7% | -0.00 | — | — | 0.30 | — |
| — | 4.60 | 5.40 | 5.00 | +1.00 | 33.7% | 36 | 33.7% | -0.00 | — | — | 0.30 | — |
| — | 3.70 | 4.40 | 4.05 | — | — | 37 | 30.8% | -0.00 | — | — | 0.45 | — |
| — | 2.80 | 3.40 | 3.10 | — | — | 38 | — | — | — | — | 0.10 | — |
| — | 1.80 | 2.35 | 2.08 | — | — | 39 | 25.4% | -0.03 | — | — | 0.10 | — |
| — | 0.95 | 1.30 | 1.12 | +0.84 | 23.2% | 40 | 23.2% | -0.16 | 0.10 | 0.05 | 0.15 | — |
| — | 0.25 | 0.40 | 0.33 | +0.49 | 21.3% | 41 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | — | 0.15 | — | — | — | 42 | 19.9% | -0.89 | 1.02 | 0.90 | 1.15 | — |
| — | — | 0.10 | — | +0.01 | 18.9% | 43 | 18.9% | -1.00 | 2.12 | 1.80 | 2.45 | — |
| — | — | 0.05 | — | +0.00 | 18.3% | 44 | 18.3% | -1.00 | 2.83 | 1.45 | 4.20 | — |
| — | — | 0.05 | — | — | — | 45 | — | — | 3.90 | 2.60 | 5.20 | — |
| — | — | 0.05 | — | +0.00 | 18.5% | 46 | 18.5% | -1.00 | 5.05 | 3.90 | 6.20 | — |
| — | — | 0.75 | — | — | — | 47 | 19.2% | -1.00 | 5.95 | 5.20 | 6.70 | — |
| — | — | 0.75 | — | — | — | 48 | — | — | 6.95 | 6.20 | 7.70 | — |
| — | — | 1.75 | — | — | — | 49 | — | — | 7.95 | 6.70 | 9.20 | — |
| — | — | 1.75 | — | — | — | 50 | — | — | 9.05 | 9.00 | 9.10 | — |
| — | — | 1.75 | — | +0.00 | 24.8% | 51 | — | — | 9.95 | 7.90 | 12.00 | — |
| — | — | 0.75 | — | — | — | 52 | — | — | 10.90 | 9.60 | 12.20 | — |
| — | — | 0.75 | — | — | — | 53 | — | — | 12.35 | 10.70 | 14.00 | — |
| — | — | 0.75 | — | — | — | 54 | — | — | 12.95 | 11.70 | 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.