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 | |
| — | 9.60 | 10.30 | 9.95 | +0.96 | 32.2% | 33 | 32.2% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 8.70 | 9.40 | 9.05 | +0.95 | 30.6% | 34 | 30.6% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 7.70 | 8.40 | 8.05 | +0.94 | 28.9% | 35 | 28.9% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 6.80 | 7.40 | 7.10 | +0.92 | 27.2% | 36 | 27.2% | -0.08 | — | — | 0.75 | — |
| — | 5.90 | 6.50 | 6.20 | +0.90 | 25.6% | 37 | 25.6% | -0.10 | 0.30 | 0.20 | 0.40 | — |
| — | 5.00 | 5.60 | 5.30 | +0.87 | 24.0% | 38 | 24.0% | -0.13 | 0.38 | 0.30 | 0.45 | — |
| — | 4.10 | 4.60 | 4.35 | +0.83 | 22.5% | 39 | 22.5% | -0.17 | 0.47 | 0.40 | 0.55 | — |
| — | 3.30 | 3.80 | 3.55 | +0.78 | 21.1% | 40 | 21.1% | -0.23 | 0.55 | 0.10 | 1.00 | — |
| — | 2.55 | 2.90 | 2.73 | +0.71 | 19.8% | 41 | 19.8% | -0.29 | 0.85 | 0.80 | 0.90 | — |
| — | 1.95 | 2.30 | 2.12 | +0.63 | 18.5% | 42 | 18.5% | -0.39 | 1.05 | 0.90 | 1.20 | — |
| — | 1.35 | 1.50 | 1.43 | +0.52 | 17.7% | 43 | 17.7% | -0.49 | 1.45 | 1.30 | 1.60 | — |
| — | 0.85 | 1.05 | 0.95 | +0.41 | 17.0% | 44 | 17.0% | -0.62 | 2.08 | 2.00 | 2.15 | — |
| — | 0.55 | 0.65 | 0.60 | +0.30 | 16.4% | 45 | 16.4% | -0.74 | 2.73 | 2.55 | 2.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.21 | 16.0% | 46 | 16.0% | -0.85 | 3.45 | 3.20 | 3.70 | — |
| — | 0.15 | 0.75 | 0.45 | +0.14 | 15.8% | 47 | 15.8% | -0.95 | 4.35 | 4.10 | 4.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 15.8% | 48 | 15.8% | -1.00 | 5.30 | 5.00 | 5.60 | — |
| — | — | 0.15 | — | +0.05 | 15.9% | 49 | 15.9% | -1.00 | 6.15 | 5.10 | 7.20 | — |
| — | — | 0.50 | — | +0.03 | 16.1% | 50 | 16.1% | -1.00 | 7.25 | 5.40 | 9.10 | — |
| — | — | 0.75 | — | +0.02 | 16.5% | 51 | 16.5% | -1.00 | 8.40 | 6.40 | 10.40 | — |
| — | — | 0.75 | — | +0.01 | 16.8% | 52 | 16.8% | -1.00 | 9.40 | 7.40 | 11.40 | — |
| — | — | 0.70 | — | +0.01 | 17.3% | 53 | 17.3% | -1.00 | 10.40 | 8.40 | 12.40 | — |
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.