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 | 11.00 | 10.60 | +0.95 | 32.7% | 32 | 32.7% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 9.30 | 10.00 | 9.65 | +0.94 | 30.9% | 33 | 30.9% | -0.06 | — | — | 0.25 | — |
| — | 8.40 | 9.10 | 8.75 | +0.93 | 29.1% | 34 | 29.1% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 7.40 | 8.10 | 7.75 | +0.91 | 27.5% | 35 | 27.5% | -0.08 | 0.30 | 0.25 | 0.35 | — |
| — | 6.50 | 7.20 | 6.85 | +0.89 | 25.9% | 36 | 25.9% | -0.10 | 0.35 | 0.30 | 0.40 | — |
| — | 5.60 | 6.20 | 5.90 | +0.87 | 24.5% | 37 | 24.5% | -0.13 | 0.30 | 0.10 | 0.50 | — |
| — | 4.80 | 5.30 | 5.05 | +0.83 | 23.2% | 38 | 23.2% | -0.17 | 0.50 | 0.40 | 0.60 | — |
| — | 4.00 | 4.40 | 4.20 | +0.79 | 21.9% | 39 | 21.9% | -0.21 | 0.55 | 0.35 | 0.75 | — |
| — | 3.20 | 3.60 | 3.40 | +0.73 | 20.8% | 40 | 20.8% | -0.27 | 0.88 | 0.80 | 0.95 | — |
| — | 2.55 | 2.80 | 2.67 | +0.66 | 19.6% | 41 | 19.6% | -0.34 | 1.05 | 0.90 | 1.20 | — |
| — | 1.90 | 2.10 | 2.00 | +0.58 | 18.6% | 42 | 18.6% | -0.43 | 1.48 | 1.40 | 1.55 | — |
| — | 1.35 | 1.55 | 1.45 | +0.49 | 17.6% | 43 | 17.6% | -0.53 | 1.90 | 1.80 | 2.00 | — |
| — | 0.95 | 1.05 | 1.00 | +0.39 | 17.0% | 44 | 17.0% | -0.64 | 2.45 | 2.35 | 2.55 | — |
| — | 0.60 | 0.75 | 0.68 | +0.30 | 16.5% | 45 | 16.5% | -0.74 | 3.15 | 3.00 | 3.30 | — |
| — | 0.35 | 0.95 | 0.65 | +0.21 | 16.2% | 46 | 16.2% | -0.84 | 3.95 | 3.70 | 4.20 | — |
| — | 0.20 | 0.55 | 0.38 | +0.15 | 16.0% | 47 | 16.0% | -0.93 | 4.80 | 4.50 | 5.10 | — |
| — | 0.10 | 0.45 | 0.28 | +0.10 | 15.9% | 48 | 15.9% | -0.99 | 5.75 | 5.40 | 6.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 15.9% | 49 | 15.9% | -1.00 | 6.80 | 4.80 | 8.80 | — |
| — | — | 0.25 | — | +0.04 | 15.9% | 50 | 15.9% | -1.00 | 7.80 | 5.80 | 9.80 | — |
| — | — | 0.55 | — | +0.02 | 16.1% | 51 | 16.1% | -1.00 | 8.80 | 6.80 | 10.80 | — |
| — | — | 0.55 | — | +0.02 | 16.3% | 52 | 16.3% | -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.