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 | |
| — | 10.00 | 10.70 | 10.35 | +0.97 | 34.0% | 32 | 34.0% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 9.10 | 9.70 | 9.40 | +0.96 | 32.2% | 33 | 32.2% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 8.10 | 8.80 | 8.45 | +0.95 | 30.5% | 34 | 30.5% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 7.20 | 7.80 | 7.50 | +0.93 | 28.7% | 35 | 28.7% | -0.07 | 0.47 | 0.20 | 0.75 | — |
| — | 6.30 | 7.00 | 6.65 | +0.91 | 26.9% | 36 | 26.9% | -0.08 | 0.30 | 0.25 | 0.35 | — |
| — | 5.50 | 6.00 | 5.75 | +0.89 | 25.2% | 37 | 25.2% | -0.11 | 0.35 | 0.30 | 0.40 | — |
| — | 4.50 | 5.00 | 4.75 | +0.86 | 23.5% | 38 | 23.5% | -0.14 | 0.45 | 0.40 | 0.50 | — |
| — | 3.70 | 4.10 | 3.90 | +0.83 | 22.0% | 39 | 22.0% | -0.18 | 0.60 | 0.55 | 0.65 | — |
| — | 2.95 | 3.30 | 3.12 | +0.77 | 20.6% | 40 | 20.6% | -0.23 | 0.75 | 0.70 | 0.80 | — |
| — | 2.30 | 2.50 | 2.40 | +0.71 | 19.3% | 41 | 19.3% | -0.30 | 1.02 | 0.95 | 1.10 | — |
| — | 1.70 | 1.80 | 1.75 | +0.63 | 18.3% | 42 | 18.3% | -0.38 | 1.35 | 1.30 | 1.40 | — |
| — | 1.15 | 1.25 | 1.20 | +0.53 | 17.4% | 43 | 17.4% | -0.49 | 1.65 | 1.40 | 1.90 | — |
| — | 0.70 | 0.85 | 0.78 | +0.42 | 16.8% | 44 | 16.8% | -0.61 | 2.38 | 2.25 | 2.50 | — |
| — | 0.40 | 0.55 | 0.47 | +0.31 | 16.3% | 45 | 16.3% | -0.73 | 3.15 | 2.90 | 3.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.22 | 16.0% | 46 | 16.0% | -0.84 | 4.10 | 3.90 | 4.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.14 | 15.9% | 47 | 15.9% | -0.94 | 4.85 | 4.50 | 5.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 15.9% | 48 | 15.9% | -1.00 | 5.80 | 5.40 | 6.20 | — |
| — | — | 0.10 | — | +0.06 | 16.0% | 49 | 16.0% | -1.00 | 6.85 | 4.80 | 8.90 | — |
| — | — | 0.50 | — | +0.04 | 16.3% | 50 | 16.3% | -1.00 | 7.85 | 5.80 | 9.90 | — |
| — | — | 0.75 | — | +0.02 | 16.6% | 51 | 16.6% | -1.00 | 8.85 | 6.80 | 10.90 | — |
| — | — | 0.75 | — | +0.01 | 17.0% | 52 | 17.0% | -1.00 | 9.85 | 7.80 | 11.90 | — |
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.