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 | |
| — | 9.70 | 10.40 | 10.05 | +0.97 | 23.6% | 31 | — | — | — | — | 0.35 | — |
| — | 8.30 | 9.95 | 9.12 | — | — | 32 | 22.1% | -0.04 | — | — | 0.37 | — |
| — | 8.00 | 8.40 | 8.20 | +0.95 | 20.9% | 33 | — | — | — | — | 0.40 | — |
| — | 5.95 | 8.50 | 7.22 | +0.93 | 19.9% | 34 | 19.9% | -0.07 | — | — | 0.45 | — |
| — | 6.00 | 6.75 | 6.38 | +0.90 | 19.1% | 35 | — | — | — | — | 0.27 | — |
| — | 5.30 | 5.90 | 5.60 | +0.87 | 18.4% | 36 | 18.4% | -0.13 | 0.37 | 0.30 | 0.44 | — |
| — | 3.95 | 4.85 | 4.40 | — | — | 37 | 17.8% | -0.18 | 0.57 | 0.25 | 0.90 | — |
| — | 3.75 | 4.25 | 4.00 | +0.77 | 17.3% | 38 | 17.3% | -0.24 | 0.73 | 0.65 | 0.81 | — |
| — | 2.99 | 3.50 | 3.25 | +0.70 | 17.0% | 39 | 17.0% | -0.31 | 1.07 | 0.86 | 1.29 | — |
| — | 2.43 | 2.65 | 2.54 | — | — | 40 | — | — | 1.35 | 1.30 | 1.40 | — |
| — | 1.53 | 2.09 | 1.81 | — | — | 41 | — | — | 1.79 | 1.60 | 1.98 | — |
| — | 1.26 | 1.81 | 1.53 | — | — | 42 | — | — | 2.41 | 2.15 | 2.67 | — |
| — | 0.89 | 1.20 | 1.04 | — | — | 43 | — | — | 2.99 | 2.78 | 3.20 | — |
| — | 0.70 | 1.08 | 0.89 | — | — | 44 | — | — | 3.80 | 3.65 | 3.95 | — |
| — | 0.37 | 0.72 | 0.55 | — | — | 45 | — | — | 4.67 | 3.85 | 5.50 | — |
| — | 0.24 | 0.54 | 0.39 | — | — | 46 | — | — | 5.45 | 5.25 | 5.65 | — |
| — | 0.12 | 0.38 | 0.25 | — | — | 47 | — | — | 6.47 | 6.20 | 6.75 | — |
| — | 0.01 | 0.48 | 0.24 | — | — | 48 | — | — | 7.45 | 5.95 | 8.95 | — |
| — | 0.12 | 0.27 | 0.20 | — | — | 49 | 17.5% | -1.00 | 8.43 | 7.15 | 9.70 | — |
| 525 | — | 0.42 | — | +0.07 | 17.9% | 50 | 17.9% | -1.00 | 9.43 | 7.95 | 10.90 | 0 |
| — | — | 0.38 | — | +0.06 | 18.3% | 51 | 18.3% | -1.00 | 10.45 | 8.95 | 11.95 | — |
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.