Spot 42.66
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 13.10 | 12.70 | +1.00 | 43.1% | 30 | 43.1% | -0.00 | — | — | 0.70 | — |
| — | 8.40 | 9.10 | 8.75 | +1.00 | 35.5% | 34 | 35.5% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.10 | 7.75 | +0.99 | 33.1% | 35 | 33.1% | -0.01 | — | — | 0.95 | — |
| — | 6.50 | 7.10 | 6.80 | +0.99 | 30.6% | 36 | 30.6% | -0.01 | — | — | 0.75 | — |
| — | 5.50 | 6.10 | 5.80 | +0.98 | 28.1% | 37 | 28.1% | -0.02 | — | — | 0.75 | — |
| — | 4.50 | 5.10 | 4.80 | +0.97 | 25.7% | 38 | 25.7% | -0.03 | — | — | 0.10 | — |
| — | 3.50 | 4.10 | 3.80 | +0.94 | 23.5% | 39 | 23.5% | -0.06 | — | — | 0.15 | — |
| — | 2.60 | 3.10 | 2.85 | +0.90 | 21.4% | 40 | 21.4% | -0.10 | 0.15 | 0.10 | 0.20 | — |
| — | 1.80 | 2.20 | 2.00 | +0.81 | 19.6% | 41 | 19.6% | -0.19 | 0.25 | 0.20 | 0.30 | — |
| — | 1.10 | 1.30 | 1.20 | +0.66 | 17.9% | 42 | 17.9% | -0.34 | 0.45 | 0.40 | 0.50 | — |
| — | 0.55 | 0.65 | 0.60 | +0.46 | 16.5% | 43 | 16.5% | -0.55 | 0.85 | 0.80 | 0.90 | — |
| — | 0.20 | 0.25 | 0.23 | +0.25 | 15.6% | 44 | 15.6% | -0.78 | 1.50 | 1.30 | 1.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 15.1% | 45 | 15.1% | -0.94 | 2.33 | 2.05 | 2.60 | — |
| — | — | 0.75 | — | +0.03 | 15.1% | 46 | 15.1% | -1.00 | 3.30 | 3.00 | 3.60 | — |
| — | — | 0.70 | — | +0.01 | 15.2% | 47 | 15.2% | -1.00 | 3.73 | 2.45 | 5.00 | — |
| — | — | 0.70 | — | +0.00 | 15.6% | 48 | 15.6% | -1.00 | 5.35 | 3.40 | 7.30 | — |
| — | — | 0.65 | — | +0.00 | 16.1% | 49 | 16.1% | -1.00 | 6.40 | 4.40 | 8.40 | — |
| — | — | 0.75 | — | +0.00 | 16.7% | 50 | 16.7% | -1.00 | 7.40 | 5.40 | 9.40 | — |
| — | — | 0.75 | — | +0.00 | 17.5% | 51 | 17.5% | -1.00 | 8.25 | 6.40 | 10.10 | — |
| — | — | 0.95 | — | +0.00 | 18.2% | 52 | 18.2% | -1.00 | 9.40 | 7.40 | 11.40 | — |
| — | — | 0.95 | — | +0.00 | 18.9% | 53 | 18.9% | -1.00 | 10.40 | 8.40 | 12.40 | — |
| — | — | 1.00 | — | +0.00 | 19.5% | 54 | 19.5% | -1.00 | 11.40 | 9.40 | 13.40 | — |
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.