Spot 42.93
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.50 | 4.65 | 4.08 | +0.93 | 34.5% | 39 | 34.5% | -0.07 | 0.10 | 0.03 | 0.17 | — |
| — | 3.10 | 4.10 | 3.60 | +0.91 | 34.0% | 39.5 | 34.0% | -0.10 | 0.14 | 0.07 | 0.20 | — |
| — | 2.85 | 3.50 | 3.17 | +0.87 | 33.5% | 40 | 33.5% | -0.13 | 0.17 | 0.10 | 0.25 | — |
| — | 2.59 | 2.86 | 2.73 | +0.83 | 33.1% | 40.5 | 33.1% | -0.17 | 0.24 | 0.20 | 0.28 | — |
| — | 2.18 | 2.45 | 2.31 | +0.78 | 32.9% | 41 | 32.9% | -0.22 | 0.34 | 0.31 | 0.38 | — |
| — | 1.84 | 2.34 | 2.09 | +0.73 | 32.7% | 41.5 | 32.7% | -0.28 | 0.45 | 0.38 | 0.52 | — |
| — | 1.50 | 1.75 | 1.62 | +0.66 | 32.6% | 42 | 32.6% | -0.34 | 0.66 | 0.61 | 0.70 | — |
| — | 1.27 | 1.41 | 1.34 | +0.59 | 32.6% | 42.5 | 32.6% | -0.41 | 0.86 | 0.80 | 0.93 | — |
| — | 0.96 | 1.14 | 1.05 | +0.52 | 32.7% | 43 | 32.7% | -0.49 | 1.10 | 0.97 | 1.23 | — |
| — | 0.74 | 1.02 | 0.88 | +0.45 | 32.8% | 43.5 | 32.8% | -0.56 | 1.33 | 1.14 | 1.52 | — |
| — | 0.55 | 0.71 | 0.63 | +0.38 | 33.0% | 44 | 33.0% | -0.62 | 1.71 | 1.52 | 1.89 | — |
| — | 0.49 | 0.56 | 0.53 | +0.31 | 33.3% | 44.5 | 33.3% | -0.69 | 2.17 | 1.92 | 2.43 | — |
| — | 0.35 | 0.44 | 0.40 | +0.26 | 33.6% | 45 | 33.6% | -0.75 | 2.50 | 2.34 | 2.66 | — |
| — | 0.24 | 0.34 | 0.29 | +0.21 | 34.0% | 45.5 | 34.0% | -0.80 | 2.88 | 2.56 | 3.20 | — |
| — | 0.21 | 0.26 | 0.23 | +0.17 | 34.4% | 46 | 34.4% | -0.84 | 3.30 | 3.05 | 3.55 | — |
| — | 0.07 | 0.26 | 0.17 | +0.13 | 34.9% | 46.5 | 34.9% | -0.88 | 3.73 | 3.25 | 4.20 | — |
| — | 0.07 | 0.16 | 0.12 | +0.11 | 35.4% | 47 | 35.4% | -0.90 | 4.15 | 3.65 | 4.65 | — |
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.