Spot 42.62
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 10.20 | 9.85 | +0.96 | 32.5% | 33 | 32.5% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 8.60 | 9.20 | 8.90 | +0.95 | 30.8% | 34 | 30.8% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 7.60 | 8.30 | 7.95 | +0.93 | 29.0% | 35 | 29.0% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 6.70 | 7.30 | 7.00 | +0.92 | 27.2% | 36 | 27.2% | -0.08 | 0.23 | 0.15 | 0.30 | — |
| — | 5.80 | 6.40 | 6.10 | +0.89 | 25.5% | 37 | 25.5% | -0.10 | — | — | 0.35 | — |
| — | 4.90 | 5.50 | 5.20 | +0.87 | 23.8% | 38 | 23.8% | -0.13 | 0.70 | 0.30 | 1.10 | — |
| — | 4.00 | 4.60 | 4.30 | +0.83 | 22.2% | 39 | 22.2% | -0.17 | 0.38 | 0.20 | 0.55 | — |
| — | 3.20 | 3.70 | 3.45 | +0.77 | 20.8% | 40 | 20.8% | -0.23 | 0.65 | 0.60 | 0.70 | — |
| — | 2.50 | 2.80 | 2.65 | +0.70 | 19.5% | 41 | 19.5% | -0.30 | 0.85 | 0.80 | 0.90 | — |
| — | 1.90 | 2.35 | 2.12 | +0.62 | 18.4% | 42 | 18.4% | -0.39 | 1.15 | 1.10 | 1.20 | — |
| — | 1.30 | 1.45 | 1.38 | +0.51 | 17.4% | 43 | 17.4% | -0.50 | 1.55 | 1.50 | 1.60 | — |
| — | 0.85 | 1.00 | 0.93 | +0.40 | 16.6% | 44 | 16.6% | -0.62 | 2.08 | 2.00 | 2.15 | — |
| — | 0.50 | 0.65 | 0.57 | +0.29 | 16.0% | 45 | 16.0% | -0.75 | 2.73 | 2.55 | 2.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.20 | 15.7% | 46 | 15.7% | -0.86 | 3.55 | 3.40 | 3.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.13 | 15.5% | 47 | 15.5% | -0.95 | 4.45 | 4.10 | 4.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 15.6% | 48 | 15.6% | -1.00 | 5.45 | 5.10 | 5.80 | — |
| — | — | 0.65 | — | +0.05 | 15.8% | 49 | 15.8% | -1.00 | 6.40 | 4.30 | 8.50 | — |
| — | — | 0.50 | — | +0.03 | 16.1% | 50 | 16.1% | -1.00 | 7.40 | 5.30 | 9.50 | — |
| — | — | 0.75 | — | +0.02 | 16.4% | 51 | 16.4% | -1.00 | 8.40 | 6.30 | 10.50 | — |
| — | — | 0.75 | — | +0.01 | 16.9% | 52 | 16.9% | -1.00 | 9.40 | 7.30 | 11.50 | — |
| — | — | 0.75 | — | +0.01 | 17.4% | 53 | 17.4% | -1.00 | 10.40 | 8.30 | 12.50 | — |
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.