Spot 42.15
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 18/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 12.60 | 12.20 | +1.00 | 43.2% | 30 | 43.2% | -0.00 | — | — | 0.75 | — |
| — | 7.80 | 8.70 | 8.25 | +0.99 | 36.1% | 34 | 36.1% | -0.01 | — | — | 0.60 | — |
| — | 6.90 | 7.50 | 7.20 | +0.98 | 33.7% | 35 | 33.7% | -0.02 | — | — | 0.75 | — |
| — | 5.90 | 6.50 | 6.20 | +0.98 | 31.2% | 36 | 31.2% | -0.02 | — | — | 0.75 | — |
| — | 4.90 | 5.50 | 5.20 | +0.97 | 28.7% | 37 | 28.7% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 4.00 | 4.70 | 4.35 | +0.95 | 26.3% | 38 | 26.3% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 3.10 | 3.60 | 3.35 | +0.92 | 23.9% | 39 | 23.9% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 2.30 | 2.60 | 2.45 | +0.87 | 21.7% | 40 | 21.7% | -0.13 | 0.25 | 0.20 | 0.30 | — |
| — | 1.55 | 1.80 | 1.68 | +0.79 | 19.7% | 41 | 19.7% | -0.21 | 0.40 | 0.35 | 0.45 | — |
| — | 0.90 | 1.00 | 0.95 | +0.66 | 18.1% | 42 | 18.1% | -0.35 | 0.70 | 0.65 | 0.75 | — |
| — | 0.40 | 0.50 | 0.45 | +0.48 | 16.9% | 43 | 16.9% | -0.53 | 1.20 | 1.10 | 1.30 | — |
| — | — | 0.20 | — | +0.27 | 16.1% | 44 | 16.1% | -0.75 | 2.00 | 1.80 | 2.20 | — |
| — | — | 0.25 | — | +0.12 | 15.6% | 45 | 15.6% | -0.93 | 2.90 | 2.60 | 3.20 | — |
| — | — | 0.75 | — | +0.04 | 15.4% | 46 | 15.4% | -1.00 | 3.90 | 3.30 | 4.50 | — |
| — | — | 0.75 | — | +0.01 | 15.4% | 47 | 15.4% | -1.00 | 4.85 | 4.80 | 4.90 | — |
| — | — | 0.45 | — | +0.00 | 15.6% | 48 | 15.6% | -1.00 | 5.50 | 3.80 | 7.20 | — |
| — | — | 0.95 | — | +0.00 | 16.0% | 49 | 16.0% | -1.00 | 6.85 | 4.80 | 8.90 | — |
| — | — | 0.75 | — | +0.00 | 16.6% | 50 | 16.6% | -1.00 | 6.90 | 5.80 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 17.2% | 51 | 17.2% | -1.00 | 8.85 | 6.80 | 10.90 | — |
| — | — | 1.15 | — | +0.00 | 17.9% | 52 | 17.9% | -1.00 | 9.85 | 7.80 | 11.90 | — |
| — | — | 0.95 | — | +0.00 | 18.5% | 53 | 18.5% | -1.00 | 10.60 | 8.80 | 12.40 | — |
| — | — | 0.95 | — | +0.00 | 19.0% | 54 | 19.0% | -1.00 | 11.80 | 9.70 | 13.90 | — |
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.