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 | |
| — | 10.00 | 12.30 | 11.15 | +1.00 | 27.6% | 30 | 27.6% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 9.30 | 8.35 | +0.99 | 24.3% | 33 | 24.3% | -0.01 | — | — | 0.75 | — |
| — | 6.40 | 7.90 | 7.15 | +0.99 | 23.5% | 34 | 23.5% | -0.01 | — | — | 0.75 | — |
| — | 5.40 | 6.90 | 6.15 | +0.98 | 22.7% | 35 | 22.7% | -0.02 | — | — | 1.00 | — |
| — | 4.60 | 5.80 | 5.20 | +0.96 | 21.7% | 36 | 21.7% | -0.05 | — | — | 0.75 | — |
| — | 3.60 | 4.80 | 4.20 | +0.92 | 20.7% | 37 | 20.7% | -0.08 | — | — | 0.75 | — |
| — | 2.70 | 3.90 | 3.30 | +0.87 | 19.6% | 38 | 19.6% | -0.13 | — | — | 0.70 | — |
| — | 2.00 | 3.20 | 2.60 | +0.79 | 18.4% | 39 | 18.4% | -0.22 | — | — | 0.75 | — |
| — | 1.10 | 1.75 | 1.43 | +0.67 | 17.4% | 40 | 17.4% | -0.34 | 0.53 | 0.45 | 0.60 | — |
| — | 0.75 | 1.10 | 0.93 | +0.52 | 16.5% | 41 | 16.5% | -0.49 | 0.93 | 0.80 | 1.05 | — |
| — | 0.25 | 0.80 | 0.53 | +0.36 | 15.8% | 42 | 15.8% | -0.67 | 1.50 | 1.30 | 1.70 | — |
| — | — | 0.40 | — | +0.21 | 15.3% | 43 | 15.3% | -0.84 | 2.27 | 1.70 | 2.85 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 15.0% | 44 | 15.0% | -0.97 | 3.23 | 2.65 | 3.80 | — |
| — | — | 0.20 | — | +0.05 | 15.0% | 45 | 15.0% | -1.00 | 4.45 | 3.80 | 5.10 | — |
| — | — | 0.15 | — | +0.02 | 15.2% | 46 | 15.2% | -1.00 | 5.00 | 3.90 | 6.10 | — |
| — | — | 0.75 | — | +0.01 | 15.6% | 47 | 15.6% | -1.00 | 6.00 | 4.80 | 7.20 | — |
| — | — | 0.35 | — | +0.00 | 16.2% | 48 | 16.2% | -1.00 | 7.00 | 5.90 | 8.10 | — |
| — | — | 0.75 | — | +0.00 | 16.8% | 49 | 16.8% | -1.00 | 8.00 | 6.80 | 9.20 | — |
| — | — | 0.75 | — | +0.00 | 17.5% | 50 | 17.5% | -1.00 | 9.00 | 7.80 | 10.20 | — |
| — | — | 0.75 | — | +0.00 | 18.1% | 51 | 18.1% | -1.00 | 10.00 | 8.80 | 11.20 | — |
| — | — | 0.75 | — | +0.00 | 18.6% | 52 | 18.6% | -1.00 | 11.05 | 10.00 | 12.10 | — |
| — | — | 0.75 | — | +0.00 | 18.8% | 53 | 18.8% | -1.00 | 11.95 | 10.80 | 13.10 | — |
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.