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 | |
| — | 9.40 | 11.40 | 10.40 | +0.97 | 24.6% | 30 | 24.6% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 8.60 | 10.30 | 9.45 | +0.96 | 23.5% | 31 | 23.5% | -0.04 | — | — | 0.33 | — |
| — | 7.75 | 9.25 | 8.50 | +0.94 | 22.6% | 32 | 22.6% | -0.06 | — | — | 0.55 | — |
| — | 7.00 | 8.30 | 7.65 | +0.92 | 21.7% | 33 | 21.7% | -0.08 | — | — | 0.68 | — |
| — | 6.25 | 7.15 | 6.70 | +0.90 | 21.0% | 34 | 21.0% | -0.11 | 0.19 | 0.02 | 0.36 | — |
| — | 5.50 | 6.15 | 5.83 | +0.86 | 20.3% | 35 | 20.3% | -0.14 | 0.35 | 0.13 | 0.57 | — |
| — | 4.70 | 5.25 | 4.97 | +0.82 | 19.7% | 36 | 19.7% | -0.19 | 0.49 | 0.43 | 0.55 | — |
| — | 4.00 | 4.45 | 4.22 | +0.77 | 19.1% | 37 | 19.1% | -0.24 | 0.81 | 0.57 | 1.04 | — |
| — | 2.80 | 3.65 | 3.23 | +0.70 | 18.7% | 38 | 18.7% | -0.31 | 1.03 | 0.88 | 1.18 | — |
| — | 2.54 | 3.00 | 2.77 | +0.63 | 18.4% | 39 | 18.4% | -0.39 | 1.29 | 1.16 | 1.42 | — |
| — | 2.12 | 2.40 | 2.26 | +0.56 | 18.1% | 40 | 18.1% | -0.47 | 1.73 | 1.61 | 1.84 | — |
| — | 1.68 | 1.82 | 1.75 | +0.48 | 18.0% | 41 | 18.0% | -0.55 | 2.30 | 2.09 | 2.51 | — |
| — | 1.21 | 1.42 | 1.31 | +0.40 | 17.9% | 42 | 17.9% | -0.63 | 2.81 | 2.56 | 3.05 | — |
| — | 0.86 | 1.10 | 0.98 | +0.33 | 18.0% | 43 | 18.0% | -0.71 | 3.67 | 3.30 | 4.05 | — |
| — | 0.69 | 0.84 | 0.77 | +0.27 | 18.2% | 44 | 18.2% | -0.77 | 4.47 | 4.05 | 4.90 | — |
| — | 0.55 | 0.64 | 0.59 | +0.23 | 18.4% | 45 | 18.4% | -0.83 | 5.15 | 4.90 | 5.40 | 1,043 |
| — | 0.24 | 0.52 | 0.38 | +0.18 | 18.7% | 46 | 18.7% | -0.87 | 6.22 | 5.95 | 6.50 | — |
| — | — | 0.47 | — | +0.15 | 19.1% | 47 | 19.1% | -0.92 | 7.12 | 6.85 | 7.40 | — |
| 296 | 0.18 | 0.39 | 0.28 | +0.12 | 19.6% | 48 | 19.6% | -0.96 | 8.15 | 7.40 | 8.90 | — |
| — | 0.02 | 0.29 | 0.15 | +0.10 | 20.1% | 49 | 20.1% | -0.99 | 9.07 | 7.00 | 11.15 | 0 |
| 672 | 0.04 | 0.25 | 0.14 | +0.08 | 20.6% | 50 | 20.6% | -1.00 | 10.07 | 8.80 | 11.35 | — |
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.