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 | |
| — | 3.55 | 5.00 | 4.28 | +0.93 | 40.7% | 38.5 | 40.7% | -0.07 | 0.08 | 0.01 | 0.15 | — |
| — | 3.05 | 4.30 | 3.67 | +0.90 | 40.0% | 39 | 40.0% | -0.10 | 0.10 | 0.02 | 0.17 | — |
| — | 2.65 | 3.25 | 2.95 | +0.86 | 39.4% | 39.5 | 39.4% | -0.14 | 0.18 | 0.12 | 0.25 | — |
| — | 2.35 | 3.70 | 3.02 | +0.81 | 38.9% | 40 | 38.9% | -0.19 | 0.28 | 0.22 | 0.34 | — |
| — | 1.82 | 2.24 | 2.03 | +0.75 | 38.6% | 40.5 | 38.6% | -0.25 | 0.36 | 0.33 | 0.40 | — |
| — | 1.42 | 1.90 | 1.66 | +0.69 | 38.3% | 41 | 38.3% | -0.32 | 0.54 | 0.47 | 0.60 | — |
| — | 1.10 | 1.58 | 1.34 | +0.61 | 38.2% | 41.5 | 38.2% | -0.39 | 0.70 | 0.66 | 0.75 | — |
| — | 1.02 | 1.20 | 1.11 | +0.53 | 38.2% | 42 | 38.2% | -0.47 | 0.94 | 0.89 | 0.99 | — |
| — | 0.78 | 0.96 | 0.87 | +0.45 | 38.3% | 42.5 | 38.3% | -0.55 | 1.22 | 1.16 | 1.28 | — |
| — | 0.60 | 0.77 | 0.69 | — | — | 43 | — | — | 1.52 | 1.41 | 1.64 | — |
| — | 0.46 | 0.54 | 0.50 | — | — | 43.5 | 38.8% | -0.69 | 1.86 | 1.70 | 2.02 | — |
| — | 0.34 | 0.44 | 0.39 | +0.25 | 39.2% | 44 | 39.2% | -0.75 | 2.23 | 2.06 | 2.41 | — |
| — | 0.26 | 0.33 | 0.29 | +0.20 | 39.7% | 44.5 | 39.7% | -0.81 | 2.62 | 2.47 | 2.76 | — |
| — | 0.18 | 0.31 | 0.24 | +0.16 | 40.2% | 45 | 40.2% | -0.85 | 2.89 | 2.53 | 3.25 | — |
| — | 0.10 | 0.25 | 0.17 | +0.12 | 40.9% | 45.5 | 40.9% | -0.88 | 3.38 | 3.05 | 3.70 | — |
| — | 0.02 | 0.14 | 0.08 | +0.09 | 41.6% | 46 | 41.6% | -0.91 | 3.58 | 3.05 | 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.