Spot 42.09
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.50 | 4.40 | 3.95 | +1.00 | 47.3% | 38.5 | 47.3% | -0.00 | — | — | 0.07 | — |
| — | 3.00 | 4.00 | 3.50 | +0.99 | 46.7% | 39 | 46.7% | -0.01 | — | — | 0.05 | — |
| — | 2.50 | 3.70 | 3.10 | +0.97 | 46.0% | 39.5 | 46.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.95 | 3.00 | 2.48 | — | — | 40 | 45.5% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 1.52 | 1.94 | 1.73 | — | — | 40.5 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 0.92 | 2.18 | 1.55 | — | — | 41 | — | — | 0.15 | 0.13 | 0.17 | — |
| — | 0.79 | 1.06 | 0.93 | +0.67 | 45.3% | 41.5 | 45.3% | -0.33 | 0.26 | 0.20 | 0.32 | — |
| — | 0.49 | 0.69 | 0.59 | +0.53 | 46.0% | 42 | 46.0% | -0.47 | 0.49 | 0.42 | 0.57 | — |
| — | 0.32 | 0.47 | 0.40 | +0.40 | 47.2% | 42.5 | 47.2% | -0.60 | 0.74 | 0.63 | 0.85 | — |
| — | 0.15 | 0.31 | 0.23 | +0.28 | 48.9% | 43 | 48.9% | -0.72 | 1.20 | 0.98 | 1.41 | — |
| — | 0.12 | 0.18 | 0.15 | +0.20 | 51.0% | 43.5 | 51.0% | -0.80 | 1.52 | 1.30 | 1.75 | — |
| — | 0.08 | 0.13 | 0.10 | +0.14 | 53.5% | 44 | 53.5% | -0.87 | 1.92 | 1.72 | 2.12 | — |
| — | 0.01 | 0.12 | 0.07 | +0.10 | 56.4% | 44.5 | 56.4% | -0.91 | 2.38 | 2.20 | 2.57 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 59.6% | 45 | 59.6% | -0.93 | 2.71 | 2.31 | 3.10 | — |
| — | — | 0.07 | — | +0.05 | 63.1% | 45.5 | 63.1% | -0.95 | 3.21 | 2.86 | 3.55 | — |
| — | 0.02 | 0.23 | 0.12 | +0.04 | 66.8% | 46 | 66.8% | -0.96 | 3.67 | 3.25 | 4.10 | — |
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.