Spot 40.67
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 17.80 | 16.55 | +1.00 | 28.9% | 25 | 28.9% | -0.00 | — | — | 0.10 | — |
| — | 8.60 | 13.40 | 11.00 | +0.99 | 26.3% | 30 | 26.3% | -0.01 | — | — | 0.15 | — |
| — | 5.80 | 6.50 | 6.15 | +0.94 | 21.8% | 35 | 21.8% | -0.08 | 0.17 | 0.10 | 0.25 | — |
| — | 2.90 | 7.50 | 5.20 | +0.91 | 20.9% | 36 | 20.9% | -0.12 | — | — | 4.90 | — |
| — | 3.10 | 5.10 | 4.10 | +0.87 | 20.1% | 37 | 20.1% | -0.16 | 0.38 | 0.25 | 0.50 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 38 | 19.3% | -0.23 | — | — | 1.30 | — |
| — | 1.00 | 4.00 | 2.50 | +0.73 | 18.6% | 39 | 18.6% | -0.31 | — | — | 2.00 | — |
| — | 1.65 | 2.15 | 1.90 | +0.63 | 18.1% | 40 | 18.1% | -0.41 | 1.02 | 0.70 | 1.35 | — |
| — | 1.10 | 1.50 | 1.30 | +0.52 | 17.6% | 41 | 17.6% | -0.52 | 1.57 | 0.70 | 2.45 | — |
| — | — | 1.70 | — | +0.40 | 17.1% | 42 | 17.1% | -0.63 | — | — | 4.40 | — |
| — | — | 2.00 | — | +0.30 | 16.8% | 43 | 16.8% | -0.73 | 2.98 | 0.55 | 5.40 | — |
| — | 0.20 | 0.45 | 0.33 | +0.21 | 16.7% | 44 | 16.7% | -0.81 | 2.65 | 1.00 | 4.30 | — |
| — | 0.20 | 0.25 | 0.23 | +0.14 | 16.6% | 45 | 16.6% | -0.87 | 4.75 | 2.50 | 7.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.09 | 16.6% | 46 | 16.6% | -0.92 | 5.50 | 3.10 | 7.90 | — |
| — | — | 3.00 | — | +0.06 | 16.7% | 47 | 16.7% | -0.95 | 6.55 | 4.10 | 9.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 16.8% | 48 | 16.8% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.45 | — | +0.02 | 16.8% | 49 | 16.8% | -1.00 | 8.60 | 6.20 | 11.00 | — |
| — | — | 0.25 | — | +0.01 | 16.8% | 50 | 16.8% | -1.00 | 9.40 | 7.00 | 11.80 | — |
| — | — | 0.20 | — | +0.01 | 16.8% | 51 | 16.8% | -1.00 | 10.55 | 8.10 | 13.00 | — |
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.