Spot 40.82
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.30 | 6.80 | 6.05 | +1.00 | 28.1% | 35 | 28.1% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.70 | 5.10 | +0.99 | 26.2% | 36 | 26.2% | -0.01 | — | — | 0.75 | — |
| — | 3.30 | 4.60 | 3.95 | +0.98 | 24.0% | 37 | — | — | — | — | 0.15 | — |
| — | 2.40 | 3.60 | 3.00 | +0.96 | 22.0% | 38 | — | — | — | — | 0.75 | — |
| — | 1.35 | 2.35 | 1.85 | +0.89 | 20.0% | 39 | — | — | — | — | 0.20 | — |
| — | 0.80 | 1.55 | 1.18 | +0.73 | 18.3% | 40 | 18.3% | -0.27 | 0.25 | 0.15 | 0.35 | — |
| — | 0.20 | 0.60 | 0.40 | +0.47 | 16.9% | 41 | 16.9% | -0.53 | 0.55 | 0.25 | 0.85 | — |
| — | 0.10 | 0.20 | 0.15 | +0.20 | 15.9% | 42 | 15.9% | -0.82 | 1.30 | 0.90 | 1.70 | — |
| — | — | 0.20 | — | +0.05 | 15.4% | 43 | 15.4% | -0.99 | 2.23 | 1.65 | 2.80 | — |
| — | — | 0.10 | — | +0.01 | 15.3% | 44 | 15.3% | -1.00 | 3.17 | 1.95 | 4.40 | — |
| — | — | 0.05 | — | +0.00 | 15.7% | 45 | 15.7% | -1.00 | 4.20 | 3.90 | 4.50 | — |
| — | — | 0.95 | — | +0.00 | 16.5% | 46 | 16.5% | -1.00 | 5.20 | 4.80 | 5.60 | — |
| — | — | 0.75 | — | +0.00 | 17.8% | 47 | 17.8% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 19.4% | 48 | 19.4% | -1.00 | 7.15 | 6.40 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 21.3% | 49 | 21.3% | -1.00 | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 50 | 23.4% | -1.00 | 9.15 | 8.40 | 9.90 | — |
| — | — | 0.75 | — | +0.00 | 25.7% | 51 | 25.7% | -1.00 | 10.15 | 9.40 | 10.90 | — |
| — | — | 0.75 | — | +0.00 | 28.0% | 52 | 28.0% | -1.00 | 11.20 | 10.70 | 11.70 | — |
| — | — | 0.75 | — | +0.00 | 30.2% | 53 | 30.2% | -1.00 | 12.15 | 11.50 | 12.80 | — |
| — | — | 0.75 | — | +0.00 | 32.3% | 54 | 32.3% | -1.00 | 13.00 | 12.50 | 13.50 | — |
| — | — | 0.75 | — | +0.00 | 34.1% | 55 | 34.1% | -1.00 | 14.15 | 13.80 | 14.50 | — |
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.