Spot 40.56
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 5.85 | 5.60 | +1.00 | 26.4% | 35 | 26.4% | -0.00 | — | — | 0.23 | — |
| — | 4.40 | 5.00 | 4.70 | +1.00 | 24.1% | 36 | 24.1% | -0.00 | — | — | 0.04 | — |
| — | 3.45 | 3.90 | 3.67 | +0.99 | 22.1% | 37 | 22.1% | -0.01 | — | — | 0.01 | — |
| — | 2.35 | 2.93 | 2.64 | +0.97 | 20.1% | 38 | 20.1% | -0.03 | — | — | 0.03 | — |
| — | 1.95 | 2.51 | 2.23 | +0.95 | 19.1% | 38.5 | 19.1% | -0.05 | — | — | 0.05 | — |
| — | 1.37 | 1.96 | 1.67 | +0.90 | 18.1% | 39 | 18.1% | -0.10 | 0.09 | 0.03 | 0.14 | — |
| — | 1.11 | 1.34 | 1.23 | +0.83 | 17.3% | 39.5 | 17.3% | -0.17 | — | — | 0.11 | — |
| — | 0.36 | 1.07 | 0.71 | +0.72 | 16.7% | 40 | 16.7% | -0.28 | 0.18 | 0.15 | 0.21 | — |
| — | 0.40 | 0.71 | 0.56 | +0.57 | 16.4% | 40.5 | 16.4% | -0.43 | 0.26 | 0.12 | 0.40 | — |
| — | — | 0.43 | — | +0.40 | 16.5% | 41 | 16.5% | -0.61 | 0.63 | 0.57 | 0.69 | — |
| — | 0.09 | 0.35 | 0.22 | +0.26 | 16.8% | 41.5 | 16.8% | -0.76 | 1.00 | 0.90 | 1.10 | — |
| — | 0.04 | 0.07 | 0.06 | +0.15 | 17.1% | 42 | 17.1% | -0.87 | 1.44 | 1.33 | 1.55 | — |
| — | — | 0.07 | — | +0.08 | 17.3% | 42.5 | 17.3% | -0.94 | 1.93 | 1.79 | 2.06 | — |
| — | — | 0.06 | — | +0.04 | 17.5% | 43 | 17.5% | -0.99 | 2.49 | 2.33 | 2.65 | — |
| — | — | 0.06 | — | +0.02 | 17.7% | 43.5 | 17.7% | -1.00 | 3.24 | 2.68 | 3.80 | — |
| — | — | 0.01 | — | +0.01 | 18.0% | 44 | 18.0% | -1.00 | 3.42 | 3.10 | 3.75 | — |
| — | — | 0.06 | — | +0.00 | 18.3% | 44.5 | 18.3% | -1.00 | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 45 | 18.7% | -1.00 | 4.45 | 4.15 | 4.75 | — |
| — | — | 0.06 | — | +0.00 | 19.1% | 45.5 | 19.1% | -1.00 | 5.15 | 4.60 | 5.70 | — |
| — | — | 0.06 | — | +0.00 | 19.6% | 46 | 19.6% | -1.00 | 5.45 | 5.10 | 5.80 | — |
| — | — | 0.26 | — | +0.00 | 20.0% | 46.5 | 20.0% | -1.00 | 6.00 | 5.50 | 6.50 | — |
| — | — | 0.26 | — | +0.00 | 20.5% | 47 | 20.5% | -1.00 | 6.53 | 5.85 | 7.20 | — |
| — | — | 0.26 | — | +0.00 | 21.1% | 47.5 | 21.1% | -1.00 | 7.67 | 6.45 | 8.90 | — |
| — | — | 0.07 | — | +0.00 | 21.6% | 48 | 21.6% | -1.00 | 7.40 | 6.80 | 8.00 | — |
| — | — | 0.27 | — | +0.00 | 22.1% | 48.5 | 22.1% | -1.00 | 7.97 | 7.45 | 8.50 | — |
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.