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 | |
| — | 9.95 | 10.55 | 10.25 | +0.97 | 23.7% | 31 | 23.7% | -0.04 | — | — | 0.35 | — |
| — | 9.10 | 9.65 | 9.38 | +0.96 | 22.3% | 32 | — | — | — | — | 0.17 | — |
| — | 8.15 | 8.95 | 8.55 | +0.94 | 21.1% | 33 | 21.1% | -0.06 | — | — | 0.36 | — |
| — | 7.20 | 7.70 | 7.45 | +0.93 | 20.1% | 34 | 20.1% | -0.07 | 0.33 | 0.01 | 0.65 | — |
| — | 6.10 | 6.95 | 6.53 | +0.91 | 19.2% | 35 | — | — | 0.22 | 0.17 | 0.27 | — |
| — | 4.75 | 5.75 | 5.25 | +0.87 | 18.5% | 36 | — | — | 0.34 | 0.27 | 0.42 | — |
| — | 4.60 | 5.40 | 5.00 | +0.83 | 18.0% | 37 | — | — | 0.59 | 0.42 | 0.76 | — |
| — | 3.75 | 4.30 | 4.03 | — | — | 38 | — | — | 0.70 | 0.45 | 0.96 | — |
| — | 2.87 | 3.65 | 3.26 | +0.72 | 17.1% | 39 | — | — | 1.00 | 0.84 | 1.16 | — |
| — | 2.45 | 2.80 | 2.62 | — | — | 40 | — | — | 1.24 | 1.08 | 1.40 | — |
| — | 1.77 | 2.33 | 2.05 | +0.57 | 16.7% | 41 | 16.7% | -0.46 | 1.90 | 1.72 | 2.08 | — |
| — | 1.27 | 1.95 | 1.61 | — | — | 42 | — | — | 2.42 | 1.91 | 2.93 | — |
| — | 1.00 | 1.44 | 1.22 | +0.40 | 16.5% | 43 | — | — | 2.88 | 2.65 | 3.10 | — |
| — | 0.80 | 0.99 | 0.90 | — | — | 44 | — | — | 3.80 | 3.30 | 4.30 | — |
| — | 0.56 | 0.78 | 0.67 | — | — | 45 | — | — | 4.75 | 4.30 | 5.20 | — |
| — | 0.41 | 0.75 | 0.58 | — | — | 46 | 16.8% | -0.89 | 5.42 | 4.80 | 6.05 | — |
| — | 0.16 | 0.45 | 0.30 | — | — | 47 | — | — | 6.25 | 6.00 | 6.50 | — |
| — | 0.02 | 0.56 | 0.29 | — | — | 48 | 17.3% | -0.99 | 7.35 | 5.10 | 9.60 | — |
| — | 0.01 | 0.48 | 0.24 | +0.10 | 17.6% | 49 | 17.6% | -1.00 | 8.50 | 6.70 | 10.30 | — |
| 525 | 0.09 | 0.23 | 0.16 | +0.08 | 17.9% | 50 | 17.9% | -1.00 | 9.32 | 7.90 | 10.75 | — |
| — | — | 0.39 | — | +0.06 | 18.3% | 51 | 18.3% | -1.00 | 10.22 | 9.10 | 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.