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 | |
| — | 9.60 | 10.40 | 10.00 | +0.94 | 30.9% | 33 | 30.9% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 8.70 | 9.40 | 9.05 | +0.93 | 29.2% | 34 | 29.2% | -0.07 | 0.45 | 0.15 | 0.75 | — |
| — | 7.70 | 8.40 | 8.05 | +0.92 | 27.6% | 35 | 27.6% | -0.08 | 0.25 | 0.20 | 0.30 | — |
| — | 6.80 | 7.50 | 7.15 | +0.90 | 26.0% | 36 | 26.0% | -0.10 | 0.40 | 0.25 | 0.55 | — |
| — | 5.90 | 6.60 | 6.25 | +0.87 | 24.5% | 37 | 24.5% | -0.12 | 0.38 | 0.25 | 0.50 | — |
| — | 5.10 | 5.70 | 5.40 | +0.84 | 23.1% | 38 | 23.1% | -0.16 | 0.42 | 0.30 | 0.55 | — |
| — | 4.20 | 4.70 | 4.45 | +0.80 | 21.8% | 39 | 21.8% | -0.20 | 0.62 | 0.55 | 0.70 | — |
| — | 3.50 | 3.90 | 3.70 | +0.75 | 20.6% | 40 | 20.6% | -0.25 | 0.80 | 0.75 | 0.85 | — |
| — | 2.75 | 3.10 | 2.92 | +0.69 | 18.7% | 41 | 19.5% | -0.32 | 1.02 | 0.95 | 1.10 | — |
| — | 2.15 | 2.35 | 2.25 | +0.61 | 18.4% | 42 | 18.4% | -0.40 | 1.32 | 1.25 | 1.40 | — |
| — | 1.55 | 2.05 | 1.80 | +0.52 | 17.6% | 43 | 18.0% | -0.49 | 1.73 | 1.65 | 1.80 | — |
| — | 1.10 | 1.25 | 1.18 | +0.42 | 16.9% | 44 | 16.9% | -0.60 | 2.15 | 1.95 | 2.35 | — |
| — | 0.70 | 0.85 | 0.78 | +0.33 | 16.3% | 45 | — | — | 2.80 | 2.50 | 3.10 | — |
| — | 0.40 | 0.75 | 0.57 | +0.24 | 15.9% | 46 | 15.9% | -0.81 | 3.65 | 3.40 | 3.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.17 | 15.7% | 47 | — | — | 4.50 | 4.20 | 4.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.11 | 15.5% | 48 | 15.5% | -0.98 | 5.45 | 5.10 | 5.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.07 | 15.5% | 49 | 15.5% | -1.00 | 6.40 | 4.60 | 8.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 15.5% | 50 | — | — | 7.20 | 5.30 | 9.10 | — |
| — | — | 0.65 | — | +0.03 | 15.7% | 51 | — | — | 8.35 | 6.80 | 9.90 | — |
| — | — | 0.75 | — | +0.02 | 15.9% | 52 | 15.9% | -1.00 | 9.35 | 7.80 | 10.90 | — |
| — | — | 0.75 | — | +0.01 | 17.1% | 55 | 17.1% | -1.00 | 12.35 | 10.80 | 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.