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 | |
| — | 9.80 | 10.30 | 10.05 | +0.95 | 32.3% | 33 | 32.3% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 8.90 | 9.40 | 9.15 | +0.94 | 30.7% | 34 | 30.7% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 7.90 | 8.40 | 8.15 | +0.93 | 29.0% | 35 | 29.0% | -0.07 | 0.20 | 0.15 | 0.25 | — |
| — | 7.00 | 7.40 | 7.20 | +0.91 | 27.3% | 36 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 6.00 | 6.50 | 6.25 | — | — | 37 | 25.6% | -0.12 | 0.30 | 0.25 | 0.35 | — |
| — | 5.10 | 5.60 | 5.35 | +0.85 | 24.0% | 38 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 4.20 | 4.70 | 4.45 | +0.81 | 22.5% | 39 | 22.5% | -0.19 | 0.50 | 0.45 | 0.55 | — |
| — | 3.40 | 3.80 | 3.60 | +0.76 | 21.2% | 40 | 21.2% | -0.25 | 0.65 | 0.60 | 0.70 | — |
| — | 2.65 | 2.90 | 2.77 | +0.68 | 19.9% | 41 | 19.9% | -0.32 | 0.85 | 0.80 | 0.90 | — |
| — | 2.00 | 2.20 | 2.10 | +0.60 | 18.5% | 42 | 18.5% | -0.41 | 1.12 | 1.05 | 1.20 | — |
| — | 1.40 | 1.75 | 1.57 | +0.50 | 17.6% | 43 | 17.6% | -0.52 | 1.52 | 1.45 | 1.60 | — |
| — | 0.90 | 1.10 | 1.00 | +0.40 | 16.8% | 44 | 16.8% | -0.63 | 2.08 | 2.00 | 2.15 | — |
| — | 0.55 | 0.70 | 0.62 | +0.30 | 16.3% | 45 | 16.3% | -0.75 | 2.73 | 2.55 | 2.90 | — |
| — | 0.30 | 0.45 | 0.38 | +0.21 | 15.9% | 46 | 15.9% | -0.86 | 3.40 | 3.20 | 3.60 | — |
| — | 0.15 | 0.25 | 0.20 | +0.14 | 15.7% | 47 | 15.7% | -0.95 | 4.25 | 4.00 | 4.50 | — |
| — | 0.10 | 0.65 | 0.38 | +0.09 | 15.7% | 48 | 15.7% | -1.00 | 5.25 | 5.00 | 5.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 15.8% | 49 | 15.8% | -1.00 | 6.40 | 4.60 | 8.20 | — |
| — | — | 0.15 | — | +0.03 | 16.1% | 50 | 16.1% | -1.00 | 7.50 | 5.80 | 9.20 | — |
| — | — | 0.60 | — | +0.02 | 16.5% | 51 | 16.5% | -1.00 | 8.60 | 7.00 | 10.20 | — |
| — | — | 0.55 | — | +0.01 | 16.9% | 52 | 16.9% | -1.00 | 9.20 | 7.20 | 11.20 | — |
| — | — | 0.55 | — | +0.01 | 17.4% | 53 | 17.4% | -1.00 | 10.20 | 8.20 | 12.20 | — |
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.