Spot 40.34
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 7.95 | 7.85 | +1.00 | 118.5% | 32.5 | 118.5% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 119.5% | 33 | — | — | — | — | 0.01 | — |
| — | 6.75 | 6.95 | 6.85 | — | — | 33.5 | — | — | — | — | 0.02 | — |
| — | 6.25 | 6.45 | 6.35 | +1.00 | 122.9% | 34 | 122.9% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 5.95 | 5.85 | — | — | 34.5 | 123.4% | -0.01 | — | — | 0.03 | — |
| — | 5.25 | 5.40 | 5.33 | +0.99 | 121.1% | 35 | 121.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.80 | 4.95 | 4.88 | +0.98 | 115.2% | 35.5 | 115.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.30 | 4.45 | 4.38 | +0.98 | 106.6% | 36 | 106.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 3.95 | 3.88 | +0.98 | 96.6% | 36.5 | 96.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.30 | 3.45 | 3.38 | +0.97 | 87.5% | 37 | 87.5% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.82 | 2.95 | 2.88 | +0.96 | 82.1% | 37.5 | 82.1% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 2.37 | 2.45 | 2.41 | +0.93 | 79.2% | 38 | 79.2% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 1.90 | 2.01 | 1.96 | +0.88 | 77.8% | 38.5 | 77.8% | -0.12 | 0.10 | 0.09 | 0.11 | — |
| — | 1.49 | 1.60 | 1.54 | +0.80 | 78.1% | 39 | 78.1% | -0.20 | 0.18 | 0.17 | 0.19 | — |
| — | 1.12 | 1.20 | 1.16 | +0.70 | 78.8% | 39.5 | 78.8% | -0.30 | 0.32 | 0.30 | 0.33 | — |
| — | 0.84 | 0.88 | 0.86 | +0.59 | 79.2% | 40 | 79.2% | -0.41 | 0.50 | 0.48 | 0.52 | — |
| — | 0.58 | 0.62 | 0.60 | +0.47 | 80.8% | 40.5 | 80.8% | -0.53 | 0.74 | 0.72 | 0.77 | — |
| — | 0.40 | 0.43 | 0.41 | +0.36 | 81.6% | 41 | 81.6% | -0.64 | 1.06 | 1.02 | 1.10 | — |
| — | 0.27 | 0.29 | 0.28 | +0.26 | 82.3% | 41.5 | 82.3% | -0.74 | 1.43 | 1.38 | 1.47 | — |
| — | 0.18 | 0.19 | 0.18 | +0.19 | 84.3% | 42 | 84.3% | -0.81 | 1.83 | 1.78 | 1.89 | — |
| — | 0.12 | 0.13 | 0.12 | +0.13 | 87.5% | 42.5 | 87.5% | -0.87 | 2.27 | 2.22 | 2.33 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 91.9% | 43 | 91.9% | -0.91 | 2.73 | 2.67 | 2.79 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 97.1% | 43.5 | 97.1% | -0.93 | 3.20 | 3.10 | 3.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 102.2% | 44 | 102.2% | -0.95 | 3.52 | 3.30 | 3.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 107.1% | 44.5 | 107.1% | -0.96 | 4.17 | 4.10 | 4.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 111.8% | 45 | 111.8% | -0.97 | 4.65 | 4.55 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 120.9% | 46 | 120.9% | -0.98 | 5.65 | 5.55 | 5.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 126.2% | 47 | 126.2% | -0.99 | 6.65 | 6.55 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 127.5% | 48 | 127.5% | -1.00 | 7.62 | 7.50 | 7.75 | — |
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.