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 | |
| — | 9.70 | 10.40 | 10.05 | +0.95 | 30.2% | 33 | 30.2% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 8.70 | 9.50 | 9.10 | +0.94 | 28.6% | 34 | 28.6% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 7.80 | 8.50 | 8.15 | +0.93 | 27.1% | 35 | 27.1% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 6.90 | 7.60 | 7.25 | +0.91 | 25.8% | 36 | 25.8% | -0.09 | 0.33 | 0.25 | 0.40 | — |
| — | 6.00 | 6.60 | 6.30 | +0.88 | 24.4% | 37 | 24.4% | -0.12 | 0.40 | 0.35 | 0.45 | — |
| — | 5.10 | 5.70 | 5.40 | +0.85 | 23.2% | 38 | 23.2% | -0.15 | — | — | 0.55 | — |
| — | 4.30 | 4.80 | 4.55 | +0.81 | 22.0% | 39 | 22.0% | -0.19 | 0.55 | 0.40 | 0.70 | — |
| — | 3.50 | 4.00 | 3.75 | +0.76 | 20.9% | 40 | 20.9% | -0.24 | 0.80 | 0.75 | 0.85 | — |
| — | 2.80 | 3.20 | 3.00 | +0.70 | 19.7% | 41 | 19.7% | -0.31 | 0.85 | 0.60 | 1.10 | — |
| — | 2.15 | 2.45 | 2.30 | +0.62 | 18.7% | 42 | 18.7% | -0.39 | 1.25 | 1.10 | 1.40 | — |
| — | 0.60 | 1.80 | 1.20 | +0.54 | 17.9% | 43 | 17.9% | -0.48 | 1.32 | 0.85 | 1.80 | — |
| — | 1.10 | 1.30 | 1.20 | +0.44 | 17.3% | 44 | 17.3% | -0.59 | 1.73 | 1.15 | 2.30 | — |
| — | 0.75 | 0.90 | 0.82 | +0.35 | 16.8% | 45 | 16.8% | -0.70 | 2.90 | 2.70 | 3.10 | — |
| — | 0.45 | 1.60 | 1.02 | +0.26 | 16.4% | 46 | 16.4% | -0.80 | 3.60 | 3.40 | 3.80 | — |
| — | 0.25 | 0.60 | 0.42 | +0.19 | 16.1% | 47 | 16.1% | -0.90 | 4.40 | 4.10 | 4.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.13 | 16.0% | 48 | 16.0% | -0.98 | 5.35 | 5.00 | 5.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 15.9% | 49 | 15.9% | -1.00 | 6.30 | 6.00 | 6.60 | — |
| — | — | 1.00 | — | +0.05 | 15.9% | 50 | 15.9% | -1.00 | 7.35 | 5.40 | 9.30 | — |
| — | — | 1.15 | — | +0.04 | 16.1% | 51 | 16.1% | -1.00 | 8.40 | 6.40 | 10.40 | — |
| — | — | 0.75 | — | +0.02 | 16.2% | 52 | 16.2% | -1.00 | 9.40 | 7.40 | 11.40 | — |
| — | — | 0.75 | — | +0.01 | 17.2% | 55 | 17.2% | -1.00 | 12.40 | 10.40 | 14.40 | — |
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.