Spot 42.10
· 168 contratti su 4 scadenze
· fonte ibkr
· catturata 29/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 12.50 | 12.15 | +1.00 | 43.8% | 30 | 43.8% | -0.00 | — | — | 1.25 | — |
| — | 7.80 | 8.50 | 8.15 | +1.00 | 36.7% | 34 | 36.7% | -0.00 | — | — | 0.70 | — |
| — | 6.80 | 7.50 | 7.15 | +0.99 | 34.6% | 35 | 34.6% | -0.01 | — | — | 0.85 | — |
| — | 5.80 | 6.50 | 6.15 | +0.99 | 32.4% | 36 | 32.4% | -0.01 | — | — | 0.70 | — |
| — | 4.80 | 5.50 | 5.15 | +0.98 | 30.4% | 37 | 30.4% | -0.02 | — | — | 0.75 | — |
| — | 3.90 | 4.50 | 4.20 | +0.96 | 28.3% | 38 | — | — | — | — | 0.95 | — |
| — | 3.00 | 3.60 | 3.30 | — | — | 39 | — | — | 0.50 | 0.05 | 0.95 | — |
| — | 2.10 | 2.55 | 2.33 | +0.85 | 24.0% | 40 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 1.35 | 1.65 | 1.50 | +0.73 | 21.6% | 41 | 21.6% | -0.27 | 0.35 | 0.30 | 0.40 | — |
| — | 0.75 | 1.35 | 1.05 | +0.55 | 19.5% | 42 | 19.5% | -0.45 | 0.65 | 0.60 | 0.70 | — |
| — | 0.30 | 0.35 | 0.33 | +0.32 | 18.0% | 43 | 18.0% | -0.69 | 1.18 | 1.05 | 1.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.14 | 16.9% | 44 | 16.9% | -0.89 | 1.98 | 1.70 | 2.25 | — |
| — | — | 0.45 | — | +0.04 | 16.3% | 45 | 16.3% | -1.00 | 2.92 | 2.55 | 3.30 | — |
| — | — | 0.85 | — | +0.01 | 16.0% | 46 | 16.0% | -1.00 | 3.83 | 1.85 | 5.80 | — |
| — | — | 0.75 | — | +0.00 | 15.9% | 47 | 15.9% | -1.00 | 4.28 | 2.85 | 5.70 | — |
| — | — | 0.75 | — | +0.00 | 16.1% | 48 | 16.1% | -1.00 | 6.30 | 4.80 | 7.80 | — |
| — | — | 0.75 | — | +0.00 | 16.4% | 49 | 16.4% | -1.00 | 6.55 | 4.90 | 8.20 | — |
| — | — | 0.75 | — | +0.00 | 17.0% | 50 | 17.0% | -1.00 | 7.70 | 5.90 | 9.50 | — |
| — | — | 0.75 | — | +0.00 | 17.8% | 51 | 17.8% | -1.00 | 8.85 | 6.90 | 10.80 | — |
| — | — | 1.25 | — | +0.00 | 18.8% | 52 | 18.8% | -1.00 | 9.65 | 7.90 | 11.40 | — |
| — | — | 1.00 | — | +0.00 | 20.0% | 53 | 20.0% | -1.00 | 10.85 | 8.90 | 12.80 | — |
| — | — | 0.75 | — | +0.00 | 21.2% | 54 | 21.2% | -1.00 | 11.85 | 9.90 | 13.80 | — |
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.