Spot 42.27
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 10.90 | 10.55 | +0.96 | 34.3% | 32 | 34.3% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 9.20 | 9.90 | 9.55 | +0.95 | 32.7% | 33 | 32.7% | -0.04 | — | — | 0.20 | — |
| — | 8.30 | 8.90 | 8.60 | +0.94 | 31.1% | 34 | 31.1% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 7.30 | 8.00 | 7.65 | +0.93 | 29.4% | 35 | 29.4% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 6.40 | 7.00 | 6.70 | +0.91 | 27.6% | 36 | 27.6% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 5.50 | 6.10 | 5.80 | +0.88 | 25.9% | 37 | 25.9% | -0.12 | 0.33 | 0.25 | 0.40 | — |
| — | 4.60 | 5.20 | 4.90 | +0.85 | 24.3% | 38 | 24.3% | -0.15 | 0.30 | 0.10 | 0.50 | — |
| — | 3.70 | 4.30 | 4.00 | +0.80 | 22.7% | 39 | 22.7% | -0.20 | 0.40 | 0.20 | 0.60 | — |
| — | 3.00 | 3.40 | 3.20 | +0.74 | 21.3% | 40 | 21.3% | -0.26 | 0.62 | 0.45 | 0.80 | — |
| — | 2.30 | 3.10 | 2.70 | — | — | 41 | 19.9% | -0.33 | 0.85 | 0.70 | 1.00 | — |
| — | 1.65 | 1.85 | 1.75 | +0.58 | 18.6% | 42 | 18.6% | -0.43 | 1.02 | 0.70 | 1.35 | — |
| — | 1.10 | 1.70 | 1.40 | +0.47 | 17.9% | 43 | 17.9% | -0.54 | 1.73 | 1.65 | 1.80 | — |
| — | 0.70 | 1.25 | 0.97 | +0.36 | 16.9% | 44 | 16.9% | -0.67 | 2.33 | 2.20 | 2.45 | — |
| — | 0.30 | 0.95 | 0.62 | +0.25 | 16.4% | 45 | 16.4% | -0.78 | 3.00 | 2.80 | 3.20 | — |
| — | 0.20 | 0.80 | 0.50 | +0.17 | 16.0% | 46 | 16.0% | -0.89 | 3.80 | 3.50 | 4.10 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 47 | 15.8% | -0.97 | 4.75 | 4.40 | 5.10 | — |
| — | — | 0.15 | — | — | — | 48 | — | — | 5.70 | 4.30 | 7.10 | — |
| — | — | 0.10 | — | — | — | 49 | — | — | 6.80 | 4.80 | 8.80 | — |
| — | — | 0.50 | — | +0.02 | 16.1% | 50 | 16.1% | -1.00 | 7.80 | 5.80 | 9.80 | — |
| — | — | 0.45 | — | +0.01 | 16.5% | 51 | 16.5% | -1.00 | 8.90 | 7.70 | 10.10 | — |
| — | — | 0.45 | — | +0.01 | 16.8% | 52 | 16.8% | -1.00 | 9.80 | 7.80 | 11.80 | — |
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.