Spot 40.86
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 11.60 | 10.65 | +1.00 | 28.6% | 30 | 28.6% | -0.00 | — | — | 0.95 | — |
| — | 6.80 | 8.60 | 7.70 | +1.00 | 24.9% | 33 | 24.9% | -0.00 | — | — | 0.95 | — |
| — | 5.80 | 7.70 | 6.75 | +0.99 | 24.1% | 34 | 24.1% | -0.01 | — | — | 0.95 | — |
| — | 4.90 | 6.70 | 5.80 | +0.98 | 23.2% | 35 | 23.2% | -0.02 | — | — | 0.95 | — |
| — | 4.10 | 5.80 | 4.95 | +0.96 | 22.2% | 36 | 22.2% | -0.04 | — | — | 0.90 | — |
| — | 3.40 | 4.60 | 4.00 | +0.93 | 21.0% | 37 | 21.0% | -0.07 | — | — | 0.60 | — |
| — | 2.15 | 4.30 | 3.23 | +0.88 | 19.8% | 38 | 19.8% | -0.12 | — | — | 0.35 | — |
| — | 1.70 | 2.85 | 2.27 | +0.80 | 18.5% | 39 | 18.5% | -0.21 | — | — | 0.55 | — |
| — | 1.40 | 1.90 | 1.65 | +0.68 | 17.4% | 40 | 17.4% | -0.33 | 0.50 | 0.35 | 0.65 | — |
| — | 0.45 | 1.20 | 0.82 | +0.52 | 16.4% | 41 | 16.4% | -0.49 | 0.88 | 0.70 | 1.05 | — |
| — | 0.20 | 0.50 | 0.35 | +0.34 | 15.6% | 42 | 15.6% | -0.68 | 1.48 | 1.25 | 1.70 | — |
| — | — | 0.95 | — | +0.19 | 15.0% | 43 | 15.0% | -0.86 | 2.35 | 1.30 | 3.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.09 | 14.7% | 44 | 14.7% | -0.99 | 3.00 | 2.20 | 3.80 | — |
| — | — | 0.20 | — | +0.04 | 14.7% | 45 | 14.7% | -1.00 | 4.30 | 3.50 | 5.10 | — |
| — | — | 0.95 | — | +0.01 | 14.9% | 46 | 14.9% | -1.00 | 5.40 | 4.50 | 6.30 | — |
| — | — | 0.95 | — | +0.01 | 15.3% | 47 | 15.3% | -1.00 | 6.45 | 5.30 | 7.60 | — |
| — | — | 0.35 | — | +0.00 | 15.9% | 48 | 15.9% | -1.00 | 7.45 | 6.20 | 8.70 | — |
| — | — | 0.95 | — | +0.00 | 16.6% | 49 | 16.6% | -1.00 | 8.35 | 7.10 | 9.60 | — |
| — | — | 0.95 | — | +0.00 | 17.4% | 50 | 17.4% | -1.00 | 9.45 | 8.30 | 10.60 | — |
| — | — | 0.95 | — | +0.00 | 18.1% | 51 | 18.1% | -1.00 | 10.55 | 9.40 | 11.70 | — |
| — | — | 0.95 | — | +0.00 | 18.6% | 52 | 18.6% | -1.00 | 11.40 | 10.10 | 12.70 | — |
| — | — | 0.95 | — | +0.00 | 18.9% | 53 | 18.9% | -1.00 | 12.40 | 11.10 | 13.70 | — |
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.