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 | |
| — | 13.65 | 14.05 | 13.85 | +0.81 | 79.3% | 30 | 79.3% | -0.19 | 2.86 | 2.75 | 2.97 | — |
| — | 13.00 | 13.40 | 13.20 | +0.79 | 79.0% | 31 | 79.0% | -0.21 | 3.20 | 3.05 | 3.35 | — |
| — | 12.40 | 12.80 | 12.60 | +0.77 | 78.7% | 32 | 78.7% | -0.23 | 3.58 | 3.45 | 3.70 | — |
| — | 11.80 | 12.20 | 12.00 | +0.75 | 78.5% | 33 | 78.5% | -0.25 | 3.98 | 3.85 | 4.10 | — |
| — | 11.25 | 11.65 | 11.45 | +0.73 | 78.3% | 34 | 78.3% | -0.27 | 4.38 | 4.25 | 4.50 | — |
| — | 10.70 | 11.10 | 10.90 | +0.72 | 78.1% | 35 | 78.1% | -0.29 | 4.85 | 4.70 | 5.00 | — |
| — | 10.20 | 10.55 | 10.38 | +0.70 | 78.0% | 36 | 78.0% | -0.31 | 5.33 | 5.15 | 5.50 | — |
| — | 9.70 | 10.05 | 9.88 | +0.68 | 77.9% | 37 | 77.9% | -0.33 | 5.80 | 5.65 | 5.95 | — |
| — | 9.25 | 9.60 | 9.43 | +0.66 | 77.8% | 38 | 77.8% | -0.35 | 6.30 | 6.15 | 6.45 | — |
| — | 8.80 | 9.10 | 8.95 | +0.64 | 77.7% | 39 | 77.7% | -0.36 | 6.88 | 6.70 | 7.05 | — |
| — | 8.35 | 8.70 | 8.53 | +0.62 | 77.7% | 40 | 77.7% | -0.38 | 7.40 | 7.25 | 7.55 | — |
| — | 7.95 | 8.25 | 8.10 | +0.60 | 77.7% | 41 | 77.7% | -0.40 | 8.00 | 7.80 | 8.20 | — |
| — | 7.60 | 7.90 | 7.75 | +0.58 | 77.7% | 42 | 77.7% | -0.42 | 8.60 | 8.40 | 8.80 | — |
| — | 7.20 | 7.50 | 7.35 | +0.57 | 77.7% | 43 | 77.7% | -0.44 | 9.22 | 9.05 | 9.40 | — |
| — | 6.85 | 7.15 | 7.00 | +0.55 | 77.8% | 44 | 77.8% | -0.46 | 9.85 | 9.65 | 10.05 | — |
| — | 6.55 | 6.80 | 6.67 | +0.53 | 77.8% | 45 | 77.8% | -0.48 | 10.50 | 10.30 | 10.70 | — |
| — | 6.20 | 6.50 | 6.35 | +0.51 | 77.9% | 46 | 77.9% | -0.50 | 11.20 | 11.00 | 11.40 | — |
| — | 5.90 | 6.20 | 6.05 | +0.50 | 77.9% | 47 | 77.9% | -0.51 | 11.88 | 11.70 | 12.05 | — |
| — | 5.65 | 5.90 | 5.78 | +0.48 | 78.0% | 48 | 78.0% | -0.53 | 12.60 | 12.40 | 12.80 | — |
| — | 5.40 | 5.65 | 5.53 | +0.46 | 78.1% | 49 | 78.1% | -0.55 | 13.30 | 13.10 | 13.50 | — |
| 162 | 5.15 | 5.40 | 5.28 | +0.45 | 78.2% | 50 | 78.2% | -0.56 | 14.05 | 13.85 | 14.25 | 101 |
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.