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 | |
| — | 9.90 | 10.50 | 10.20 | +0.96 | 35.1% | 31 | 35.1% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 9.10 | 9.50 | 9.30 | +0.95 | 33.2% | 32 | 33.2% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 8.00 | 8.60 | 8.30 | +0.93 | 31.3% | 33 | 31.3% | -0.07 | 0.23 | 0.20 | 0.25 | — |
| — | 7.10 | 7.60 | 7.35 | +0.92 | 29.4% | 34 | 29.4% | -0.08 | 0.25 | 0.20 | 0.30 | — |
| — | 6.20 | 6.70 | 6.45 | +0.90 | 27.7% | 35 | 27.7% | -0.10 | 0.33 | 0.30 | 0.35 | — |
| — | 5.30 | 5.80 | 5.55 | — | — | 36 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 4.40 | 4.90 | 4.65 | — | — | 37 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 38 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 2.85 | 3.20 | 3.02 | +0.72 | 21.5% | 39 | 21.5% | -0.28 | 0.85 | 0.80 | 0.90 | — |
| — | 2.20 | 2.40 | 2.30 | +0.64 | 20.3% | 40 | 20.3% | -0.36 | 1.12 | 1.05 | 1.20 | — |
| — | 1.60 | 1.75 | 1.68 | +0.55 | 19.3% | 41 | 19.3% | -0.46 | 1.50 | 1.45 | 1.55 | — |
| — | 1.05 | 1.20 | 1.12 | +0.45 | 18.1% | 42 | 18.1% | -0.57 | 1.98 | 1.90 | 2.05 | — |
| — | 0.70 | 0.80 | 0.75 | +0.34 | 17.4% | 43 | 17.4% | -0.69 | 2.58 | 2.40 | 2.75 | — |
| — | 0.40 | 0.50 | 0.45 | +0.25 | 17.0% | 44 | 17.0% | -0.80 | 3.30 | 3.10 | 3.50 | — |
| — | 0.25 | 0.35 | 0.30 | +0.17 | 16.6% | 45 | 16.6% | -0.91 | 4.15 | 3.90 | 4.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.10 | 16.4% | 46 | 16.4% | -0.99 | 5.05 | 4.80 | 5.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 16.4% | 47 | 16.4% | -1.00 | 6.05 | 5.80 | 6.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 16.4% | 48 | 16.4% | -1.00 | 7.00 | 5.00 | 9.00 | — |
| — | — | 0.60 | — | +0.02 | 16.4% | 49 | 16.4% | -1.00 | 8.00 | 6.00 | 10.00 | — |
| — | — | 0.10 | — | +0.01 | 16.5% | 50 | 16.5% | -1.00 | 9.00 | 7.00 | 11.00 | — |
| — | — | 0.05 | — | +0.01 | 16.7% | 51 | 16.7% | -1.00 | 10.00 | 8.00 | 12.00 | — |
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.