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 | |
| — | 7.15 | 8.95 | 8.05 | +0.97 | 24.1% | 33 | 24.1% | -0.03 | — | — | 0.31 | — |
| — | 6.75 | 7.50 | 7.12 | +0.96 | 22.5% | 34 | 22.5% | -0.04 | — | — | 0.27 | — |
| — | 5.30 | 5.95 | 5.62 | +0.94 | 20.4% | 35.5 | 20.4% | -0.06 | 0.12 | 0.07 | 0.17 | — |
| — | 4.10 | 5.40 | 4.75 | +0.91 | 19.2% | 36.5 | 19.2% | -0.09 | 0.14 | 0.10 | 0.18 | — |
| — | 3.55 | 4.00 | 3.77 | +0.86 | 18.2% | 37.5 | 18.2% | -0.14 | 0.25 | 0.21 | 0.29 | — |
| — | 2.85 | 4.00 | 3.42 | +0.84 | 17.8% | 38 | 17.8% | -0.17 | 0.34 | 0.08 | 0.59 | — |
| — | 2.87 | 3.20 | 3.04 | +0.80 | 17.4% | 38.5 | 17.4% | -0.21 | 0.43 | 0.35 | 0.51 | — |
| — | 2.33 | 3.15 | 2.74 | +0.76 | 17.1% | 39 | 17.1% | -0.25 | 0.49 | 0.43 | 0.55 | — |
| — | 2.18 | 2.52 | 2.35 | +0.71 | 16.8% | 39.5 | 16.8% | -0.30 | 0.65 | 0.59 | 0.71 | — |
| — | 1.85 | 2.06 | 1.96 | +0.66 | 16.6% | 40 | 16.6% | -0.35 | 0.74 | 0.59 | 0.89 | — |
| — | 1.42 | 1.85 | 1.64 | +0.61 | 16.4% | 40.5 | 16.4% | -0.41 | 1.01 | 0.92 | 1.11 | — |
| — | 1.27 | 1.39 | 1.33 | +0.55 | 16.2% | 41 | 16.2% | -0.48 | 1.26 | 1.00 | 1.53 | — |
| — | 0.88 | 1.32 | 1.10 | +0.49 | 16.1% | 41.5 | 16.1% | -0.54 | 1.47 | 1.17 | 1.76 | — |
| — | 0.80 | 0.98 | 0.89 | +0.43 | 16.0% | 42 | 16.0% | -0.61 | 1.85 | 1.71 | 2.00 | — |
| — | 0.70 | 0.75 | 0.72 | +0.37 | 16.0% | 42.5 | 16.0% | -0.67 | 2.11 | 1.77 | 2.45 | — |
| — | 0.40 | 0.63 | 0.52 | +0.32 | 16.0% | 43 | 16.0% | -0.73 | 2.49 | 2.29 | 2.69 | — |
| — | 0.38 | 0.53 | 0.46 | +0.27 | 16.0% | 43.5 | 16.0% | -0.79 | 3.17 | 2.68 | 3.65 | — |
| — | 0.08 | 0.36 | 0.22 | +0.19 | 16.1% | 44.5 | 16.1% | -0.89 | 3.80 | 3.60 | 4.00 | — |
| — | 0.20 | 0.29 | 0.24 | +0.16 | 16.2% | 45 | 16.2% | -0.93 | 4.55 | 4.05 | 5.05 | — |
| — | 0.12 | 0.19 | 0.15 | +0.11 | 16.6% | 46 | 16.6% | -0.98 | 5.38 | 3.90 | 6.85 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 17.2% | 47.5 | 17.2% | -1.00 | 6.45 | 5.90 | 7.00 | — |
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.