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 | |
| — | 9.90 | 10.40 | 10.15 | +0.94 | 30.9% | 33 | 30.9% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 8.90 | 9.50 | 9.20 | +0.93 | 29.2% | 34 | 29.2% | -0.07 | 0.23 | 0.20 | 0.25 | — |
| — | 8.00 | 8.50 | 8.25 | +0.91 | 27.6% | 35 | 27.6% | -0.09 | 0.28 | 0.25 | 0.30 | — |
| — | 7.00 | 7.60 | 7.30 | +0.89 | 26.0% | 36 | 26.0% | -0.11 | — | — | 0.40 | — |
| — | 6.20 | 6.60 | 6.40 | +0.87 | 24.5% | 37 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 5.30 | 5.70 | 5.50 | — | — | 38 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 4.40 | 4.90 | 4.65 | — | — | 39 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 40 | — | — | 0.80 | 0.75 | 0.85 | — |
| — | 2.90 | 3.20 | 3.05 | — | — | 41 | 19.7% | -0.33 | 1.05 | 1.00 | 1.10 | — |
| — | 2.25 | 2.45 | 2.35 | +0.61 | 18.7% | 42 | 18.7% | -0.41 | 1.35 | 1.30 | 1.40 | — |
| — | 1.65 | 2.25 | 1.95 | +0.52 | 17.9% | 43 | 17.9% | -0.50 | 1.73 | 1.65 | 1.80 | — |
| — | 1.20 | 1.30 | 1.25 | +0.43 | 17.0% | 44 | 17.0% | -0.61 | 2.15 | 2.00 | 2.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.34 | 16.5% | 45 | 16.5% | -0.72 | 2.83 | 2.70 | 2.95 | — |
| — | 0.50 | 0.60 | 0.55 | +0.25 | 16.1% | 46 | 16.1% | -0.82 | 3.55 | 3.40 | 3.70 | — |
| — | 0.30 | 0.40 | 0.35 | +0.18 | 15.9% | 47 | 15.9% | -0.92 | 4.35 | 4.10 | 4.60 | — |
| — | 0.15 | 0.50 | 0.33 | +0.13 | 15.7% | 48 | 15.7% | -0.99 | 5.25 | 5.00 | 5.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 15.7% | 49 | 15.7% | -1.00 | 6.20 | 5.90 | 6.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 15.8% | 50 | 15.8% | -1.00 | 7.20 | 5.20 | 9.20 | — |
| — | — | 0.65 | — | +0.04 | 15.9% | 51 | 15.9% | -1.00 | 8.45 | 6.80 | 10.10 | — |
| — | — | 0.60 | — | +0.02 | 16.2% | 52 | 16.2% | -1.00 | 9.10 | 7.20 | 11.00 | — |
| — | — | 0.55 | — | +0.01 | 17.4% | 55 | 17.4% | -1.00 | 12.20 | 10.20 | 14.20 | — |
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.