Spot 42.40
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 13.80 | 12.90 | +0.98 | 60.0% | 30 | 60.0% | -0.02 | — | — | 0.15 | — |
| — | 8.40 | 9.70 | 9.05 | +0.93 | 53.5% | 34 | 53.5% | -0.07 | — | — | 0.30 | — |
| — | 7.50 | 8.80 | 8.15 | +0.91 | 52.3% | 35 | 52.3% | -0.09 | 0.28 | 0.15 | 0.40 | — |
| — | 6.60 | 7.90 | 7.25 | +0.88 | 51.2% | 36 | 51.2% | -0.12 | 0.35 | 0.25 | 0.45 | — |
| — | 5.60 | 6.50 | 6.05 | +0.84 | 50.2% | 37 | 50.2% | -0.16 | 0.50 | 0.35 | 0.65 | — |
| — | 5.00 | 6.20 | 5.60 | +0.80 | 49.4% | 38 | 49.4% | -0.20 | 0.70 | 0.55 | 0.85 | — |
| — | 4.20 | 5.40 | 4.80 | +0.75 | 48.7% | 39 | 48.7% | -0.25 | 0.93 | 0.75 | 1.10 | 1 |
| — | 3.50 | 4.30 | 3.90 | +0.69 | 48.1% | 40 | 48.1% | -0.31 | 1.18 | 0.95 | 1.40 | — |
| — | 2.90 | 3.60 | 3.25 | +0.63 | 47.6% | 41 | 47.6% | -0.37 | 1.57 | 1.35 | 1.80 | 10 |
| — | 2.30 | 3.00 | 2.65 | +0.56 | 47.3% | 42 | 47.3% | -0.44 | 1.95 | 1.80 | 2.10 | — |
| — | 1.90 | 2.45 | 2.17 | +0.50 | 47.2% | 43 | 47.2% | -0.51 | 2.52 | 2.30 | 2.75 | — |
| — | 1.40 | 1.95 | 1.68 | +0.43 | 47.1% | 44 | 47.1% | -0.57 | 3.15 | 3.00 | 3.30 | — |
| — | 1.10 | 1.60 | 1.35 | +0.37 | 47.2% | 45 | 47.2% | -0.63 | 3.80 | 3.60 | 4.00 | — |
| — | 0.85 | 1.25 | 1.05 | +0.31 | 47.4% | 46 | 47.4% | -0.69 | 4.40 | 4.00 | 4.80 | — |
| — | 0.65 | 1.00 | 0.82 | +0.26 | 47.8% | 47 | 47.8% | -0.74 | 5.20 | 4.80 | 5.60 | — |
| — | 0.45 | 0.85 | 0.65 | +0.22 | 48.2% | 48 | 48.2% | -0.79 | 5.80 | 5.30 | 6.30 | — |
| — | 0.35 | 0.65 | 0.50 | +0.18 | 48.7% | 49 | 48.7% | -0.83 | 6.70 | 6.10 | 7.30 | — |
| — | 0.25 | 0.55 | 0.40 | +0.15 | 49.4% | 50 | 49.4% | -0.86 | 7.60 | 7.00 | 8.20 | — |
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.