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 | |
| — | 10.20 | 10.80 | 10.50 | +0.95 | 32.9% | 32 | 32.9% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| 58 | 9.10 | 9.80 | 9.45 | +0.94 | 31.1% | 33 | 31.1% | -0.06 | 0.72 | 0.15 | 1.30 | 94 |
| 124 | 8.20 | 8.90 | 8.55 | +0.93 | 29.3% | 34 | 29.3% | -0.07 | 0.25 | 0.20 | 0.30 | 1,440 |
| — | 7.20 | 7.90 | 7.55 | +0.91 | 27.6% | 35 | 27.6% | -0.08 | 0.30 | 0.25 | 0.35 | — |
| — | 6.30 | 7.00 | 6.65 | +0.89 | 26.1% | 36 | 26.1% | -0.11 | 0.25 | 0.10 | 0.40 | — |
| — | 5.50 | 6.10 | 5.80 | +0.87 | 24.6% | 37 | 24.6% | -0.13 | 0.45 | 0.40 | 0.50 | — |
| — | 4.60 | 5.20 | 4.90 | +0.83 | 23.2% | 38 | 23.2% | -0.17 | 0.55 | 0.50 | 0.60 | — |
| — | 3.80 | 4.30 | 4.05 | +0.79 | 21.9% | 39 | 21.9% | -0.22 | 0.88 | 0.65 | 1.10 | — |
| — | 3.10 | 4.50 | 3.80 | +0.73 | 20.7% | 40 | 20.7% | -0.28 | 0.90 | 0.85 | 0.95 | — |
| — | 2.45 | 2.65 | 2.55 | +0.66 | 19.5% | 41 | 19.5% | -0.35 | 1.18 | 1.10 | 1.25 | — |
| — | 1.85 | 2.00 | 1.93 | +0.57 | 18.5% | 42 | 18.5% | -0.44 | 1.52 | 1.45 | 1.60 | — |
| — | 1.30 | 1.45 | 1.38 | +0.48 | 17.7% | 43 | 17.7% | -0.54 | 1.98 | 1.90 | 2.05 | — |
| — | 0.60 | 1.00 | 0.80 | +0.38 | 17.0% | 44 | 17.0% | -0.66 | 2.58 | 2.45 | 2.70 | — |
| — | 0.50 | 0.90 | 0.70 | +0.29 | 16.5% | 45 | 16.5% | -0.77 | 3.25 | 3.00 | 3.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.20 | 16.2% | 46 | 16.2% | -0.87 | 4.05 | 3.80 | 4.30 | — |
| — | 0.15 | 1.15 | 0.65 | +0.14 | 15.9% | 47 | 15.9% | -0.96 | 4.95 | 4.60 | 5.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 15.8% | 48 | 15.8% | -1.00 | 5.90 | 5.50 | 6.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 15.8% | 49 | 15.8% | -1.00 | 6.90 | 5.00 | 8.80 | — |
| — | — | 0.10 | — | +0.03 | 15.9% | 50 | 15.9% | -1.00 | 7.85 | 5.90 | 9.80 | — |
| — | — | — | — | +0.02 | 16.0% | 51 | 16.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 16.3% | 52 | 16.3% | -1.00 | — | — | — | — |
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.