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 | |
| — | 7.60 | 8.20 | 7.90 | +0.87 | 28.0% | 34 | 28.0% | -0.13 | 0.57 | 0.50 | 0.65 | — |
| — | 6.70 | 7.30 | 7.00 | +0.85 | 26.1% | 35 | 26.1% | -0.15 | 0.60 | 0.45 | 0.75 | — |
| — | 5.90 | 6.50 | 6.20 | +0.82 | 24.8% | 36 | 24.8% | -0.18 | 0.82 | 0.75 | 0.90 | — |
| — | 5.10 | 5.60 | 5.35 | — | — | 37 | 23.8% | -0.22 | 0.97 | 0.90 | 1.05 | — |
| — | 4.30 | 4.80 | 4.55 | +0.74 | 22.9% | 38 | 22.9% | -0.26 | 1.23 | 1.10 | 1.35 | — |
| — | 3.60 | 4.00 | 3.80 | +0.69 | 21.9% | 39 | 21.9% | -0.31 | 1.43 | 1.35 | 1.50 | — |
| — | 3.00 | 3.30 | 3.15 | +0.64 | 20.8% | 40 | 20.8% | -0.37 | 1.73 | 1.65 | 1.80 | — |
| — | 2.40 | 4.30 | 3.35 | +0.58 | 19.8% | 41 | 19.8% | -0.44 | 2.17 | 2.00 | 2.35 | — |
| — | 1.90 | 2.10 | 2.00 | +0.51 | 19.1% | 42 | 19.1% | -0.52 | 2.62 | 2.45 | 2.80 | — |
| — | 1.40 | 1.60 | 1.50 | +0.43 | 18.4% | 43 | 18.4% | -0.61 | 3.05 | 2.90 | 3.20 | — |
| — | 1.05 | 1.20 | 1.12 | +0.36 | 17.8% | 44 | 17.8% | -0.70 | 3.70 | 3.50 | 3.90 | — |
| — | 0.75 | 0.90 | 0.82 | +0.29 | 17.3% | 45 | 17.3% | -0.78 | 4.45 | 4.20 | 4.70 | — |
| — | 0.55 | 0.65 | 0.60 | +0.23 | 17.2% | 46 | 17.2% | -0.87 | 5.25 | 5.00 | 5.50 | 0 |
| 1 | 0.40 | 0.50 | 0.45 | +0.18 | 17.2% | 47 | 17.2% | -0.94 | 6.15 | 5.90 | 6.40 | 0 |
| 3 | 0.25 | 0.35 | 0.30 | +0.14 | 17.5% | 48 | 17.5% | -0.99 | 7.05 | 6.80 | 7.30 | 0 |
| 0 | 0.15 | 0.30 | 0.23 | +0.11 | 17.8% | 49 | 17.8% | -1.00 | 8.10 | 7.70 | 8.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.09 | 18.0% | 50 | 18.0% | -1.00 | 9.00 | 7.00 | 11.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 18.1% | 51 | 18.1% | -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.