Spot 40.70
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 6.15 | 5.75 | +1.00 | 35.1% | 35 | 35.1% | -0.00 | — | — | 0.04 | — |
| — | 4.50 | 5.00 | 4.75 | — | — | 36 | — | — | — | — | 0.02 | — |
| — | 3.55 | 4.20 | 3.88 | +1.00 | 28.7% | 37 | 28.7% | -0.00 | — | — | 0.01 | — |
| — | 2.53 | 3.20 | 2.87 | +1.00 | 25.8% | 38 | 25.8% | -0.01 | — | — | 0.23 | — |
| — | 2.01 | 2.62 | 2.31 | +1.00 | 24.5% | 38.5 | 24.5% | -0.02 | — | — | 0.22 | — |
| — | 1.43 | 2.09 | 1.76 | — | — | 39 | 23.3% | -0.04 | — | — | 0.02 | — |
| — | 0.99 | 1.74 | 1.36 | — | — | 39.5 | 21.9% | -0.08 | 0.06 | 0.02 | 0.09 | — |
| — | 0.45 | 0.98 | 0.71 | +0.96 | 20.4% | 40 | 20.4% | -0.18 | 0.09 | 0.05 | 0.13 | — |
| — | 0.25 | 0.57 | 0.41 | — | — | 40.5 | 19.3% | -0.35 | 0.20 | 0.15 | 0.24 | — |
| — | 0.12 | 0.20 | 0.16 | +0.54 | 18.8% | 41 | — | — | 0.44 | 0.33 | 0.55 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 41.5 | — | — | 0.84 | 0.61 | 1.08 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 42 | — | — | 1.32 | 1.08 | 1.57 | — |
| — | — | 0.04 | — | — | — | 42.5 | — | — | 1.78 | 1.51 | 2.06 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 43 | 19.7% | -0.99 | 2.25 | 1.95 | 2.55 | — |
| — | — | 0.01 | — | — | — | 43.5 | — | — | 3.00 | 2.55 | 3.45 | — |
| — | — | 0.01 | — | — | — | 44 | — | — | 3.40 | 3.05 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 44.5 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | — | 0.01 | — | — | — | 45 | — | — | 4.28 | 3.90 | 4.65 | — |
| — | — | 0.20 | — | — | — | 45.5 | — | — | 4.88 | 4.10 | 5.65 | — |
| — | — | 0.07 | — | +0.00 | 24.0% | 46 | 24.0% | -1.00 | 5.28 | 4.30 | 6.25 | — |
| — | — | 0.23 | — | — | — | 46.5 | 25.1% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.15 | — | — | — | 47 | — | — | 6.28 | 6.00 | 6.55 | — |
| — | — | 0.23 | — | — | — | 47.5 | 27.6% | -1.00 | 6.78 | 6.50 | 7.05 | — |
| — | — | 0.20 | — | +0.00 | 28.9% | 48 | 28.9% | -1.00 | 7.22 | 6.90 | 7.55 | — |
| — | — | 0.46 | — | +0.00 | 30.2% | 48.5 | 30.2% | -1.00 | 7.83 | 7.50 | 8.15 | 0 |
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.