Spot 40.00
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 6.50 | 5.92 | — | — | 34 | — | — | — | — | 0.08 | — |
| — | 4.90 | 5.35 | 5.12 | +1.00 | 26.4% | 35 | 26.4% | -0.00 | — | — | 0.04 | — |
| — | 3.35 | 4.45 | 3.90 | +0.99 | 24.6% | 36 | 24.6% | -0.01 | — | — | 0.08 | — |
| — | 2.18 | 3.50 | 2.84 | +0.96 | 22.9% | 37 | 22.9% | -0.04 | — | — | 0.11 | — |
| — | 2.11 | 2.96 | 2.54 | — | — | 37.5 | — | — | — | — | 0.06 | — |
| — | 1.81 | 2.32 | 2.06 | +0.88 | 21.3% | 38 | 21.3% | -0.12 | 0.05 | 0.03 | 0.07 | — |
| — | 1.42 | 1.70 | 1.56 | +0.82 | 20.4% | 38.5 | 20.4% | -0.18 | 0.15 | 0.05 | 0.26 | — |
| — | 1.04 | 1.31 | 1.18 | +0.72 | 19.6% | 39 | 19.6% | -0.28 | 0.17 | 0.11 | 0.22 | — |
| — | 0.61 | 0.94 | 0.78 | +0.60 | 19.0% | 39.5 | 19.0% | -0.40 | 0.28 | 0.24 | 0.33 | — |
| — | 0.42 | 0.55 | 0.48 | +0.48 | 18.7% | 40 | 18.7% | -0.53 | 0.45 | 0.35 | 0.54 | — |
| — | 0.08 | 0.38 | 0.23 | +0.35 | 18.7% | 40.5 | 18.7% | -0.66 | 0.71 | 0.53 | 0.89 | — |
| — | 0.14 | 0.21 | 0.17 | +0.24 | 18.9% | 41 | 18.9% | -0.77 | 1.15 | 0.98 | 1.31 | — |
| — | 0.03 | 0.11 | 0.07 | +0.16 | 19.2% | 41.5 | 19.2% | -0.86 | 1.46 | 1.24 | 1.68 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 19.5% | 42 | 19.5% | -0.92 | 2.03 | 1.82 | 2.24 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 19.7% | 42.5 | 19.7% | -0.97 | 2.52 | 1.99 | 3.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 19.8% | 43 | 19.8% | -0.99 | 3.00 | 2.65 | 3.35 | — |
| — | — | 0.06 | — | +0.02 | 19.9% | 43.5 | 19.9% | -1.00 | 3.50 | 3.15 | 3.85 | — |
| — | — | 0.02 | — | +0.01 | 20.1% | 44 | 20.1% | -1.00 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.27 | — | +0.01 | 20.3% | 44.5 | 20.3% | -1.00 | 4.58 | 4.25 | 4.90 | — |
| 4,538 | — | 0.01 | — | +0.00 | 20.5% | 45 | 20.5% | -1.00 | 4.90 | 4.60 | 5.20 | — |
| — | — | 0.07 | — | +0.00 | 20.9% | 45.5 | 20.9% | -1.00 | 5.47 | 5.05 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 46 | 21.3% | -1.00 | 5.95 | 5.55 | 6.35 | — |
| — | — | 0.12 | — | — | — | 46.5 | — | — | 6.53 | 6.15 | 6.90 | — |
| — | — | 0.05 | — | — | — | 47 | — | — | 7.10 | 6.70 | 7.50 | — |
| — | — | 0.07 | — | — | — | 48 | 23.4% | -1.00 | 8.10 | 7.70 | 8.50 | — |
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.