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 | |
| — | 3.90 | 8.50 | 6.20 | +0.93 | 20.0% | 35 | 20.0% | -0.09 | — | — | 0.40 | — |
| — | 3.60 | 8.00 | 5.80 | +0.87 | 21.9% | 36 | 21.9% | -0.15 | — | — | 4.90 | — |
| — | 2.15 | 7.00 | 4.58 | +0.81 | 22.3% | 37 | 22.3% | -0.21 | 0.57 | 0.10 | 1.05 | — |
| — | 1.40 | 6.00 | 3.70 | +0.75 | 21.8% | 38 | 21.8% | -0.27 | — | — | 4.90 | — |
| — | 1.00 | 5.50 | 3.25 | +0.69 | 20.7% | 39 | 20.7% | -0.33 | — | — | 1.80 | — |
| — | 0.90 | 5.00 | 2.95 | +0.62 | 19.5% | 40 | 19.5% | -0.40 | 0.82 | 0.05 | 1.60 | — |
| — | 0.70 | 4.90 | 2.80 | +0.53 | 18.4% | 41 | 18.4% | -0.49 | — | — | 4.90 | — |
| — | 0.40 | 1.95 | 1.18 | +0.44 | 17.3% | 42 | 17.3% | -0.59 | 3.23 | 1.45 | 5.00 | — |
| — | 0.25 | 2.55 | 1.40 | +0.35 | 16.5% | 43 | 16.5% | -0.69 | 2.60 | 1.20 | 4.00 | — |
| — | 0.20 | 0.95 | 0.57 | +0.26 | 15.9% | 44 | 15.9% | -0.78 | 3.40 | 2.10 | 4.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.18 | 15.6% | 45 | 15.6% | -0.85 | 4.30 | 3.70 | 4.90 | — |
| — | — | 4.90 | — | +0.13 | 15.4% | 46 | 15.4% | -0.91 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.90 | — | +0.09 | 15.4% | 47 | 15.4% | -0.94 | 6.45 | 4.00 | 8.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 15.5% | 48 | 15.5% | -0.96 | 7.35 | 5.00 | 9.70 | — |
| — | — | 4.90 | — | +0.04 | 15.7% | 49 | 15.7% | -1.00 | 8.35 | 6.00 | 10.70 | — |
| — | — | 0.75 | — | +0.03 | 16.0% | 50 | 16.0% | -1.00 | 9.45 | 7.00 | 11.90 | — |
| — | — | 4.90 | — | +0.02 | 16.3% | 51 | 16.3% | -1.00 | 10.15 | 7.80 | 12.50 | — |
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.