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 | |
| — | 7.85 | 8.05 | 7.95 | +0.97 | 82.5% | 32.5 | 82.5% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 7.35 | 7.55 | 7.45 | +0.96 | 80.2% | 33 | 80.2% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 6.85 | 7.05 | 6.95 | +0.95 | 78.2% | 33.5 | 78.2% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 6.40 | 6.60 | 6.50 | +0.94 | 76.3% | 34 | 76.3% | -0.06 | 0.11 | 0.10 | 0.12 | — |
| — | 5.90 | 6.10 | 6.00 | +0.93 | 74.7% | 34.5 | 74.7% | -0.07 | 0.14 | 0.12 | 0.15 | — |
| — | 5.45 | 5.65 | 5.55 | +0.92 | 73.3% | 35 | 73.3% | -0.08 | 0.17 | 0.17 | 0.18 | — |
| — | 5.00 | 5.20 | 5.10 | +0.90 | 72.1% | 35.5 | 72.1% | -0.10 | 0.21 | 0.19 | 0.24 | — |
| — | 4.55 | 4.75 | 4.65 | +0.87 | 71.1% | 36 | 71.1% | -0.13 | 0.28 | 0.27 | 0.29 | — |
| — | 4.15 | 4.30 | 4.22 | +0.85 | 70.3% | 36.5 | 70.3% | -0.15 | 0.35 | 0.33 | 0.38 | — |
| — | 3.75 | 3.90 | 3.83 | +0.82 | 69.6% | 37 | 69.6% | -0.18 | 0.45 | 0.43 | 0.46 | — |
| — | 3.35 | 3.50 | 3.42 | +0.78 | 69.2% | 37.5 | 69.2% | -0.22 | 0.55 | 0.51 | 0.59 | — |
| — | 3.00 | 3.15 | 3.08 | +0.74 | 68.8% | 38 | 68.8% | -0.26 | 0.68 | 0.66 | 0.70 | — |
| — | 2.66 | 2.78 | 2.72 | +0.70 | 68.7% | 38.5 | 68.7% | -0.30 | 0.84 | 0.81 | 0.87 | — |
| — | 2.17 | 2.45 | 2.31 | +0.65 | 68.6% | 39 | 68.6% | -0.35 | 1.02 | 0.99 | 1.05 | — |
| — | 2.06 | 2.15 | 2.10 | +0.60 | 68.6% | 39.5 | 68.6% | -0.40 | 1.23 | 1.19 | 1.26 | — |
| — | 1.81 | 1.86 | 1.83 | +0.56 | 68.7% | 40 | 68.7% | -0.44 | 1.45 | 1.43 | 1.47 | — |
| — | 1.56 | 1.62 | 1.59 | — | — | 40.5 | 68.9% | -0.49 | 1.71 | 1.68 | 1.74 | — |
| — | 1.26 | 1.40 | 1.33 | — | — | 41 | 69.2% | -0.54 | 1.99 | 1.95 | 2.03 | — |
| — | 1.14 | 1.21 | 1.18 | +0.42 | 69.5% | 41.5 | 69.5% | -0.58 | 2.30 | 2.25 | 2.35 | — |
| — | 0.99 | 1.02 | 1.00 | +0.37 | 69.9% | 42 | 69.9% | -0.63 | 2.62 | 2.57 | 2.67 | — |
| — | 0.84 | 1.05 | 0.94 | +0.33 | 70.4% | 42.5 | 70.4% | -0.67 | 2.96 | 2.93 | 3.00 | — |
| — | 0.72 | 0.75 | 0.73 | +0.29 | 70.9% | 43 | 70.9% | -0.71 | 3.38 | 3.30 | 3.45 | — |
| — | 0.59 | 0.66 | 0.62 | +0.26 | 71.4% | 43.5 | 71.4% | -0.75 | 3.73 | 3.65 | 3.80 | — |
| — | 0.51 | 0.55 | 0.53 | +0.22 | 72.0% | 44 | 72.0% | -0.78 | 4.15 | 4.05 | 4.25 | — |
| — | 0.42 | 0.49 | 0.46 | +0.20 | 72.7% | 44.5 | 72.7% | -0.80 | 4.58 | 4.50 | 4.65 | — |
| — | 0.37 | 0.40 | 0.39 | +0.17 | 73.4% | 45 | 73.4% | -0.83 | 5.00 | 4.90 | 5.10 | — |
| — | 0.30 | 0.36 | 0.33 | +0.15 | 74.2% | 45.5 | 74.2% | -0.85 | 5.45 | 5.35 | 5.55 | — |
| — | 0.26 | 0.29 | 0.28 | +0.13 | 75.0% | 46 | 75.0% | -0.87 | 5.90 | 5.80 | 6.00 | — |
| — | 0.22 | 0.25 | 0.23 | +0.11 | 75.8% | 46.5 | 75.8% | -0.89 | 6.35 | 6.25 | 6.45 | — |
| — | 0.19 | 0.23 | 0.21 | +0.10 | 76.7% | 47 | 76.7% | -0.90 | 6.85 | 6.75 | 6.95 | — |
| — | 0.15 | 0.19 | 0.17 | +0.09 | 77.7% | 47.5 | 77.7% | -0.92 | 7.30 | 7.20 | 7.40 | — |
| — | 0.14 | 0.17 | 0.15 | +0.08 | 78.6% | 48 | 78.6% | -0.93 | 7.80 | 7.70 | 7.90 | — |
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.