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 | |
| — | 5.50 | 6.00 | 5.75 | +1.00 | 26.7% | 35 | 26.7% | -0.00 | — | — | 0.23 | — |
| — | 3.95 | 5.05 | 4.50 | — | — | 36 | — | — | — | — | 0.23 | — |
| — | 3.55 | 4.25 | 3.90 | +1.00 | 22.3% | 37 | 22.3% | -0.01 | — | — | 0.01 | — |
| — | 2.28 | 3.20 | 2.74 | +1.00 | 20.6% | 38 | 20.6% | -0.03 | — | — | 0.26 | — |
| — | 1.57 | 2.63 | 2.10 | +1.00 | 19.8% | 38.5 | 19.8% | -0.05 | — | — | 0.10 | — |
| — | 1.60 | 2.10 | 1.85 | +1.00 | 18.9% | 39 | 18.9% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 0.90 | 1.60 | 1.25 | +0.97 | 18.1% | 39.5 | 18.1% | -0.15 | 0.10 | 0.06 | 0.14 | — |
| — | 0.67 | 1.42 | 1.04 | +0.88 | 17.3% | 40 | 17.3% | -0.25 | 0.20 | 0.15 | 0.24 | — |
| — | 0.48 | 0.88 | 0.68 | +0.69 | 16.7% | 40.5 | 16.7% | -0.39 | 0.26 | 0.10 | 0.42 | — |
| — | 0.26 | 0.35 | 0.30 | +0.49 | 16.3% | 41 | 16.3% | -0.54 | 0.58 | 0.38 | 0.78 | — |
| — | 0.05 | 0.25 | 0.15 | +0.32 | 16.4% | 41.5 | 16.4% | -0.69 | 0.85 | 0.67 | 1.04 | — |
| — | 0.03 | 0.10 | 0.07 | +0.20 | 16.7% | 42 | 16.7% | -0.82 | 1.34 | 1.10 | 1.59 | — |
| — | 0.02 | 0.07 | 0.04 | +0.12 | 17.1% | 42.5 | 17.1% | -0.91 | 1.82 | 1.57 | 2.07 | — |
| — | 0.02 | 0.10 | 0.06 | +0.06 | 17.6% | 43 | 17.6% | -0.96 | 2.31 | 2.02 | 2.60 | — |
| — | — | 0.19 | — | +0.03 | 18.0% | 43.5 | 18.0% | -0.99 | 2.80 | 2.66 | 2.94 | — |
| — | — | 0.23 | — | +0.02 | 18.4% | 44 | 18.4% | -1.00 | 4.02 | 2.19 | 5.85 | — |
| — | — | 0.07 | — | +0.01 | 18.7% | 44.5 | 18.7% | -1.00 | 4.08 | 3.40 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 45 | 19.1% | -1.00 | 4.62 | 4.00 | 5.25 | — |
| — | — | 0.13 | — | +0.00 | 19.6% | 45.5 | 19.6% | -1.00 | 4.78 | 4.50 | 5.05 | — |
| — | — | 0.25 | — | +0.00 | 20.0% | 46 | 20.0% | -1.00 | 5.20 | 4.85 | 5.55 | — |
| — | — | 0.06 | — | +0.00 | 20.5% | 46.5 | 20.5% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.26 | — | +0.00 | 21.0% | 47 | 21.0% | -1.00 | 6.20 | 5.85 | 6.55 | — |
| — | — | 2.91 | — | +0.00 | 21.6% | 47.5 | 21.6% | -1.00 | 6.78 | 6.50 | 7.05 | — |
| — | — | 0.66 | — | +0.00 | 22.1% | 48 | 22.1% | -1.00 | 7.17 | 6.85 | 7.50 | — |
| — | — | 0.66 | — | +0.00 | 22.6% | 48.5 | 22.6% | -1.00 | 7.80 | 7.35 | 8.25 | — |
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.