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 | |
| — | 8.90 | 9.60 | 9.25 | +0.97 | 36.4% | 33 | 36.4% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 8.10 | 8.70 | 8.40 | +0.96 | 33.7% | 34 | 33.7% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 7.00 | 7.70 | 7.35 | +0.95 | 31.3% | 35 | 31.3% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 6.00 | 6.70 | 6.35 | +0.94 | 29.1% | 36 | 29.1% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 5.10 | 5.70 | 5.40 | +0.91 | 27.1% | 37 | 27.1% | -0.09 | 0.20 | 0.15 | 0.25 | — |
| — | 4.20 | 4.80 | 4.50 | +0.88 | 25.2% | 38 | 25.2% | -0.12 | 0.17 | 0.05 | 0.30 | — |
| — | 3.30 | 3.90 | 3.60 | +0.83 | 23.4% | 39 | 23.4% | -0.17 | 0.35 | 0.30 | 0.40 | — |
| — | 2.60 | 2.95 | 2.77 | +0.77 | 21.7% | 40 | 21.7% | -0.23 | 0.50 | 0.45 | 0.55 | — |
| — | 1.90 | 2.10 | 2.00 | +0.68 | 20.2% | 41 | 20.2% | -0.33 | 0.75 | 0.70 | 0.80 | — |
| — | 1.30 | 1.40 | 1.35 | +0.56 | 18.8% | 42 | 18.8% | -0.45 | 1.07 | 1.00 | 1.15 | — |
| — | 0.75 | 0.85 | 0.80 | +0.43 | 17.6% | 43 | 17.6% | -0.59 | 1.55 | 1.50 | 1.60 | — |
| — | 0.40 | 0.50 | 0.45 | +0.29 | 16.7% | 44 | 16.7% | -0.75 | 2.23 | 2.05 | 2.40 | — |
| — | 0.20 | 1.00 | 0.60 | +0.17 | 16.1% | 45 | 16.1% | -0.89 | 3.02 | 2.75 | 3.30 | — |
| — | 0.05 | 1.20 | 0.62 | +0.09 | 15.8% | 46 | 15.8% | -0.99 | 3.95 | 3.60 | 4.30 | — |
| — | — | 0.95 | — | +0.05 | 16.0% | 47 | 16.0% | -1.00 | 4.90 | 4.30 | 5.50 | — |
| — | — | 0.75 | — | +0.03 | 16.6% | 48 | 16.6% | -1.00 | 5.95 | 4.60 | 7.30 | — |
| — | — | 0.95 | — | +0.02 | 17.9% | 49 | 17.9% | -1.00 | 6.85 | 4.90 | 8.80 | — |
| — | — | 0.85 | — | +0.02 | 19.8% | 50 | 19.8% | -1.00 | 7.85 | 5.90 | 9.80 | — |
| — | — | 1.05 | — | +0.02 | 22.6% | 51 | 22.6% | -1.00 | 8.85 | 6.90 | 10.80 | — |
| — | — | 0.95 | — | +0.02 | 26.3% | 52 | 26.3% | -1.00 | 9.85 | 7.90 | 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.