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 | |
| — | 10.00 | 10.70 | 10.35 | +0.96 | 34.5% | 32 | 34.5% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 9.20 | 9.70 | 9.45 | +0.95 | 32.9% | 33 | 32.9% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 8.10 | 8.80 | 8.45 | +0.94 | 31.3% | 34 | 31.3% | -0.06 | — | — | 0.20 | — |
| — | 7.10 | 7.80 | 7.45 | +0.93 | 29.6% | 35 | 29.6% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 6.20 | 6.90 | 6.55 | +0.91 | 27.8% | 36 | 27.8% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 5.30 | 5.90 | 5.60 | +0.88 | 26.1% | 37 | 26.1% | -0.12 | 0.33 | 0.25 | 0.40 | — |
| — | 4.40 | 5.00 | 4.70 | +0.85 | 24.5% | 38 | 24.5% | -0.16 | — | — | 0.50 | — |
| — | 3.60 | 4.10 | 3.85 | +0.80 | 22.9% | 39 | 22.9% | -0.20 | 1.07 | 0.50 | 1.65 | — |
| — | 2.90 | 3.20 | 3.05 | +0.74 | 21.4% | 40 | 21.4% | -0.27 | 0.75 | 0.70 | 0.80 | — |
| — | 2.20 | 2.40 | 2.30 | +0.66 | 20.1% | 41 | 20.1% | -0.35 | 1.00 | 0.95 | 1.05 | — |
| — | 1.60 | 2.05 | 1.82 | +0.56 | 19.0% | 42 | 19.0% | -0.45 | 1.35 | 1.30 | 1.40 | — |
| — | 1.05 | 2.85 | 1.95 | +0.46 | 18.0% | 43 | 18.0% | -0.56 | 1.80 | 1.75 | 1.85 | — |
| — | 0.65 | 0.95 | 0.80 | +0.34 | 17.2% | 44 | 17.2% | -0.69 | 2.42 | 2.30 | 2.55 | — |
| — | 0.30 | 1.45 | 0.88 | +0.24 | 16.6% | 45 | 16.6% | -0.81 | 3.17 | 2.95 | 3.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.16 | 16.2% | 46 | 16.2% | -0.91 | 4.00 | 3.70 | 4.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 16.0% | 47 | 16.0% | -0.99 | 4.95 | 4.60 | 5.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 15.9% | 48 | 15.9% | -1.00 | 6.55 | 5.30 | 7.80 | — |
| — | — | 0.10 | — | +0.03 | 16.0% | 49 | 16.0% | -1.00 | 6.95 | 5.60 | 8.30 | — |
| — | — | 0.50 | — | +0.02 | 16.2% | 50 | 16.2% | -1.00 | 7.85 | 5.90 | 9.80 | — |
| — | — | 1.15 | — | +0.01 | 16.5% | 51 | 16.5% | -1.00 | 8.85 | 6.90 | 10.80 | — |
| — | — | 0.85 | — | +0.01 | 16.8% | 52 | 16.8% | -1.00 | 9.95 | 8.10 | 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.