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 | |
| — | 2.47 | 4.45 | 3.46 | +0.96 | 19.6% | 37 | 19.6% | -0.04 | — | — | 0.12 | — |
| — | 3.05 | 3.55 | 3.30 | +0.94 | 18.4% | 37.5 | 18.4% | -0.06 | — | — | 0.14 | — |
| — | 2.46 | 3.20 | 2.83 | +0.92 | 17.4% | 38 | 17.4% | -0.09 | — | — | 0.18 | — |
| — | 2.23 | 2.59 | 2.41 | +0.88 | 16.6% | 38.5 | 16.6% | -0.12 | — | — | 0.78 | — |
| — | 0.95 | 2.29 | 1.62 | +0.83 | 16.0% | 39 | 16.0% | -0.17 | — | — | 0.21 | — |
| — | 1.22 | 1.86 | 1.54 | +0.76 | 15.6% | 39.5 | 15.6% | -0.24 | 0.30 | 0.24 | 0.37 | — |
| — | 1.03 | 1.59 | 1.31 | +0.67 | 15.4% | 40 | 15.4% | -0.34 | 0.43 | 0.39 | 0.48 | — |
| — | 0.53 | 1.02 | 0.78 | +0.57 | 15.3% | 40.5 | 15.3% | -0.44 | 0.61 | 0.55 | 0.68 | — |
| — | 0.52 | 0.65 | 0.58 | +0.47 | 15.4% | 41 | 15.4% | -0.55 | 1.09 | 0.77 | 1.41 | — |
| — | 0.33 | 0.44 | 0.39 | +0.36 | 15.5% | 41.5 | 15.5% | -0.66 | 1.19 | 1.04 | 1.33 | — |
| — | 0.20 | 0.33 | 0.27 | +0.28 | 15.7% | 42 | 15.7% | -0.75 | 1.51 | 1.28 | 1.74 | — |
| — | 0.13 | 0.23 | 0.18 | +0.20 | 16.0% | 42.5 | 16.0% | -0.83 | 1.94 | 1.74 | 2.13 | — |
| — | 0.08 | 0.15 | 0.12 | +0.14 | 16.3% | 43 | 16.3% | -0.90 | 2.38 | 2.14 | 2.61 | — |
| — | 0.05 | 0.11 | 0.08 | +0.10 | 16.6% | 43.5 | 16.6% | -0.94 | 2.88 | 2.67 | 3.10 | — |
| — | 0.02 | 0.12 | 0.07 | +0.07 | 17.0% | 44 | 17.0% | -0.98 | 3.67 | 2.50 | 4.85 | — |
| — | 0.03 | 0.16 | 0.10 | +0.05 | 17.4% | 44.5 | 17.4% | -1.00 | 4.40 | 3.60 | 5.20 | — |
| — | — | 0.10 | — | +0.04 | 17.8% | 45 | 17.8% | -1.00 | 4.42 | 3.15 | 5.70 | — |
| — | — | 0.06 | — | +0.03 | 18.2% | 45.5 | 18.2% | -1.00 | 4.92 | 3.65 | 6.20 | — |
| — | — | 0.09 | — | +0.02 | 18.5% | 46 | 18.5% | -1.00 | 5.42 | 4.15 | 6.70 | — |
| — | — | 0.44 | — | +0.01 | 18.9% | 46.5 | 18.9% | -1.00 | 5.95 | 4.50 | 7.40 | — |
| — | — | 0.27 | — | +0.01 | 19.3% | 47 | 19.3% | -1.00 | 6.45 | 5.00 | 7.90 | — |
| — | — | 0.48 | — | +0.01 | 19.6% | 47.5 | 19.6% | -1.00 | 6.92 | 5.65 | 8.20 | — |
| — | — | 0.27 | — | +0.00 | 19.9% | 48 | 19.9% | -1.00 | 7.42 | 6.15 | 8.70 | — |
| — | — | 0.46 | — | +0.00 | 20.3% | 48.5 | 20.3% | -1.00 | 7.92 | 6.45 | 9.40 | — |
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.