Spot 40.00
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.90 | 5.45 | 5.17 | +0.96 | 26.9% | 35 | 26.9% | -0.04 | — | — | 0.28 | — |
| — | 4.20 | 4.95 | 4.58 | +0.95 | 25.4% | 35.5 | 25.4% | -0.05 | — | — | 0.12 | — |
| — | 3.85 | 4.50 | 4.17 | +0.93 | 24.1% | 36 | 24.1% | -0.07 | — | — | 0.14 | — |
| — | 3.40 | 4.20 | 3.80 | +0.91 | 22.8% | 36.5 | 22.8% | -0.09 | 0.07 | 0.01 | 0.14 | — |
| — | 2.90 | 3.65 | 3.27 | +0.88 | 21.8% | 37 | 21.8% | -0.12 | 0.17 | 0.01 | 0.33 | — |
| — | 2.50 | 3.05 | 2.77 | +0.84 | 20.9% | 37.5 | 20.9% | -0.16 | 0.18 | 0.04 | 0.32 | — |
| — | 1.87 | 2.85 | 2.36 | +0.80 | 20.2% | 38 | 20.2% | -0.20 | 0.32 | 0.18 | 0.45 | — |
| — | 1.62 | 2.30 | 1.96 | +0.74 | 19.6% | 38.5 | 19.6% | -0.26 | 0.26 | 0.13 | 0.39 | — |
| — | 1.14 | 1.95 | 1.54 | +0.67 | 19.3% | 39 | 19.3% | -0.34 | 0.41 | 0.36 | 0.46 | — |
| — | 1.12 | 1.50 | 1.31 | +0.59 | 19.0% | 39.5 | 19.0% | -0.41 | 0.62 | 0.52 | 0.73 | — |
| — | 0.84 | 1.08 | 0.96 | +0.51 | 18.9% | 40 | 18.9% | -0.50 | 0.84 | 0.77 | 0.91 | — |
| — | 0.60 | 0.89 | 0.74 | +0.43 | 18.9% | 40.5 | 18.9% | -0.59 | 1.06 | 0.81 | 1.32 | — |
| — | 0.24 | 0.64 | 0.44 | +0.35 | 19.0% | 41 | 19.0% | -0.67 | 1.36 | 0.97 | 1.75 | — |
| — | 0.23 | 0.46 | 0.34 | +0.28 | 19.2% | 41.5 | 19.2% | -0.75 | 1.72 | 1.43 | 2.01 | — |
| — | — | 0.39 | — | +0.22 | 19.5% | 42 | 19.5% | -0.81 | 2.15 | 1.85 | 2.46 | — |
| — | 0.07 | 0.24 | 0.15 | +0.17 | 19.8% | 42.5 | 19.8% | -0.86 | 2.61 | 2.17 | 3.05 | — |
| — | 0.11 | 0.18 | 0.14 | +0.13 | 20.1% | 43 | 20.1% | -0.90 | 3.08 | 2.66 | 3.50 | — |
| — | 0.03 | 0.18 | 0.10 | +0.10 | 20.4% | 43.5 | 20.4% | -0.94 | 3.52 | 3.20 | 3.85 | — |
| — | — | 0.15 | — | +0.08 | 20.8% | 44 | 20.8% | -0.96 | 4.08 | 3.55 | 4.60 | — |
| — | 0.03 | 0.20 | 0.12 | +0.06 | 21.1% | 44.5 | — | — | 4.59 | 2.53 | 6.65 | — |
| — | — | 0.08 | — | +0.05 | 21.4% | 45 | 21.4% | -0.99 | 5.35 | 4.65 | 6.05 | — |
| — | — | 0.07 | — | +0.04 | 21.6% | 45.5 | 21.6% | -1.00 | 5.60 | 4.80 | 6.40 | — |
| — | — | 0.25 | — | +0.04 | 21.9% | 46 | 21.9% | -1.00 | 6.03 | 4.90 | 7.15 | — |
| — | — | 0.09 | — | +0.03 | 22.2% | 47 | 22.2% | -1.00 | 7.20 | 6.35 | 8.05 | — |
| — | — | 0.29 | — | +0.02 | 22.3% | 48 | 22.3% | -1.00 | 8.12 | 7.35 | 8.90 | — |
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.