Spot 42.70
· 174 contratti su 4 scadenze
· fonte ibkr
· catturata 17/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.40 | 13.10 | 12.75 | +1.00 | 42.7% | 30 | 42.7% | -0.00 | — | — | 0.60 | — |
| 0 | 8.40 | 9.20 | 8.80 | +0.98 | 36.2% | 34 | 36.2% | -0.02 | — | — | 0.45 | — |
| — | 7.50 | 8.10 | 7.80 | +0.98 | 34.0% | 35 | 34.0% | -0.02 | — | — | 0.70 | — |
| — | 6.70 | 7.20 | 6.95 | +0.97 | 31.7% | 36 | 31.7% | -0.03 | — | — | 0.75 | — |
| — | 5.70 | 6.20 | 5.95 | +0.95 | 29.2% | 37 | 29.2% | -0.05 | — | — | 0.10 | — |
| — | 4.70 | 5.20 | 4.95 | +0.93 | 26.8% | 38 | 26.8% | -0.07 | 0.15 | 0.05 | 0.25 | — |
| — | 3.60 | 4.20 | 3.90 | +0.89 | 24.5% | 39 | 24.5% | -0.11 | 0.12 | 0.05 | 0.20 | — |
| — | 2.85 | 3.20 | 3.02 | +0.83 | 22.2% | 40 | 22.2% | -0.17 | 0.20 | 0.15 | 0.25 | — |
| — | 1.90 | 2.25 | 2.08 | +0.74 | 20.1% | 41 | 20.1% | -0.26 | 0.30 | 0.25 | 0.35 | — |
| — | 1.25 | 1.40 | 1.32 | +0.61 | 18.2% | 42 | 18.2% | -0.40 | 0.50 | 0.45 | 0.55 | — |
| — | 0.65 | 0.75 | 0.70 | +0.43 | 16.6% | 43 | 16.6% | -0.58 | 0.90 | 0.85 | 0.95 | — |
| — | 0.25 | 0.30 | 0.28 | +0.26 | 15.1% | 44 | 15.1% | -0.77 | 1.50 | 1.40 | 1.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.12 | 14.6% | 45 | 14.6% | -0.92 | 2.35 | 2.05 | 2.65 | — |
| — | — | 0.25 | — | +0.05 | 14.5% | 46 | 14.5% | -1.00 | 3.35 | 3.00 | 3.70 | 2 |
| — | — | 0.10 | — | +0.01 | 14.8% | 47 | 14.8% | -1.00 | 3.50 | 2.20 | 4.80 | — |
| — | — | 0.70 | — | +0.00 | 15.2% | 48 | 15.2% | -1.00 | 5.20 | 3.20 | 7.20 | — |
| — | — | 0.40 | — | +0.00 | 15.8% | 49 | 15.8% | -1.00 | 6.20 | 4.20 | 8.20 | — |
| — | — | 0.95 | — | +0.00 | 16.4% | 50 | 16.4% | -1.00 | 7.10 | 5.20 | 9.00 | — |
| — | — | 0.75 | — | +0.00 | 17.0% | 51 | 17.0% | -1.00 | 8.20 | 6.20 | 10.20 | — |
| — | — | 0.75 | — | +0.00 | 17.8% | 52 | 17.8% | -1.00 | 9.20 | 7.20 | 11.20 | — |
| — | — | 0.75 | — | +0.00 | 18.4% | 53 | 18.4% | -1.00 | 10.20 | 8.20 | 12.20 | — |
| — | — | 0.75 | — | +0.00 | 19.0% | 54 | 19.0% | -1.00 | 11.20 | 9.20 | 13.20 | — |
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.