Spot 40.94
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 8.40 | 8.10 | +0.97 | 38.6% | 33 | 38.6% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 6.90 | 7.40 | 7.15 | +0.96 | 35.5% | 34 | 35.5% | -0.04 | — | — | 0.15 | — |
| — | 5.90 | 6.40 | 6.15 | +0.95 | 32.6% | 35 | 32.6% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 4.90 | 5.50 | 5.20 | +0.93 | 29.9% | 36 | 29.9% | -0.07 | 0.15 | 0.10 | 0.20 | — |
| — | 3.90 | 4.40 | 4.15 | +0.90 | 27.3% | 37 | 27.3% | -0.11 | 0.20 | 0.15 | 0.25 | — |
| — | 3.00 | 3.50 | 3.25 | +0.85 | 25.0% | 38 | 25.0% | -0.15 | 0.30 | 0.25 | 0.35 | — |
| — | 2.30 | 2.65 | 2.48 | +0.78 | 22.8% | 39 | 22.8% | -0.22 | 0.40 | 0.35 | 0.45 | — |
| — | 1.55 | 1.75 | 1.65 | +0.67 | 21.0% | 40 | 21.0% | -0.33 | 0.65 | 0.60 | 0.70 | — |
| — | 0.95 | 1.10 | 1.02 | +0.53 | 19.5% | 41 | 19.5% | -0.48 | 1.00 | 0.95 | 1.05 | — |
| — | 0.50 | 0.60 | 0.55 | +0.37 | 18.5% | 42 | 18.5% | -0.65 | 1.55 | 1.45 | 1.65 | — |
| — | 0.20 | 0.30 | 0.25 | +0.23 | 17.9% | 43 | 17.9% | -0.80 | 2.25 | 2.10 | 2.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.12 | 17.9% | 44 | 17.9% | -0.92 | 3.05 | 2.80 | 3.30 | — |
| — | — | 0.35 | — | +0.06 | 18.2% | 45 | 18.2% | -0.99 | 4.05 | 3.80 | 4.30 | — |
| — | — | 0.50 | — | +0.03 | 19.0% | 46 | 19.0% | -1.00 | 4.60 | 3.30 | 5.90 | 5 |
| 0 | — | 0.50 | — | +0.02 | 20.0% | 47 | 20.0% | -1.00 | 6.05 | 4.00 | 8.10 | 0 |
| 0 | — | 0.40 | — | +0.01 | 21.1% | 48 | 21.1% | -1.00 | 7.00 | 5.00 | 9.00 | 0 |
| 0 | — | 0.75 | — | +0.01 | 22.3% | 49 | 22.3% | -1.00 | 8.00 | 6.00 | 10.00 | 0 |
| 0 | — | 0.75 | — | +0.00 | 23.3% | 50 | 23.3% | -1.00 | 9.00 | 7.00 | 11.00 | 0 |
| 0 | — | 0.75 | — | +0.00 | 23.9% | 51 | 23.9% | -1.00 | 10.00 | 8.00 | 12.00 | 0 |
| 0 | — | 0.75 | — | +0.00 | 23.9% | 52 | 23.9% | -1.00 | 11.00 | 9.00 | 13.00 | 0 |
| 0 | — | 0.75 | — | +0.00 | 23.1% | 53 | 23.1% | -1.00 | 12.05 | 10.00 | 14.10 | 0 |
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.