Spot 42.97
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 12.35 | 11.35 | +0.96 | 39.3% | 32 | 39.3% | -0.07 | 0.27 | 0.20 | 0.34 | — |
| — | 10.30 | 10.50 | 10.40 | +0.94 | 38.4% | 33 | 38.4% | -0.08 | 0.32 | 0.21 | 0.42 | — |
| — | 9.20 | 9.85 | 9.53 | +0.93 | 37.5% | 34 | 37.5% | -0.10 | 0.41 | 0.35 | 0.46 | — |
| — | 8.40 | 8.70 | 8.55 | +0.90 | 36.7% | 35 | 36.7% | -0.13 | 0.56 | 0.47 | 0.64 | — |
| — | 7.50 | 7.90 | 7.70 | +0.88 | 35.9% | 36 | 35.9% | -0.16 | 0.69 | 0.63 | 0.75 | — |
| — | 6.75 | 7.15 | 6.95 | +0.84 | 35.2% | 37 | 35.2% | -0.19 | 0.91 | 0.83 | 0.99 | — |
| — | 5.95 | 6.20 | 6.08 | +0.80 | 34.6% | 38 | 34.6% | -0.23 | 1.15 | 1.02 | 1.28 | — |
| — | 5.20 | 5.70 | 5.45 | +0.76 | 34.0% | 39 | 34.0% | -0.27 | 1.41 | 1.27 | 1.55 | — |
| — | 4.40 | 4.70 | 4.55 | +0.71 | 33.4% | 40 | 33.4% | -0.32 | 1.73 | 1.59 | 1.87 | — |
| — | 3.75 | 4.30 | 4.03 | +0.66 | 33.0% | 41 | 33.0% | -0.37 | 2.10 | 1.95 | 2.25 | — |
| — | 3.15 | 3.65 | 3.40 | +0.60 | 32.6% | 42 | 32.6% | -0.43 | 2.52 | 2.36 | 2.68 | — |
| — | 2.84 | 3.05 | 2.94 | +0.55 | 32.2% | 43 | 32.2% | -0.48 | 3.20 | 2.75 | 3.65 | — |
| — | 2.25 | 2.52 | 2.38 | +0.49 | 31.9% | 44 | 31.9% | -0.54 | 3.55 | 3.25 | 3.85 | — |
| — | 1.78 | 2.10 | 1.94 | +0.43 | 31.6% | 45 | — | — | 4.22 | 3.95 | 4.50 | — |
| — | 1.39 | 1.74 | 1.56 | — | — | 46 | — | — | 4.80 | 4.45 | 5.15 | — |
| — | 1.16 | 1.40 | 1.28 | — | — | 47 | 31.1% | -0.70 | 5.60 | 5.35 | 5.85 | — |
| — | 0.90 | 1.20 | 1.05 | — | — | 48 | — | — | 6.97 | 5.95 | 8.00 | — |
| — | 0.72 | 0.92 | 0.82 | +0.23 | 30.9% | 49 | 30.9% | -0.79 | 7.20 | 5.90 | 8.50 | — |
| — | 0.51 | 0.71 | 0.61 | — | — | 50 | 30.7% | -0.82 | 7.88 | 7.40 | 8.35 | — |
| — | 0.40 | 0.64 | 0.52 | — | — | 51 | — | — | 9.00 | 7.50 | 10.50 | — |
| — | 0.30 | 0.47 | 0.39 | +0.13 | 30.6% | 52 | 30.6% | -0.88 | 9.80 | 8.45 | 11.15 | — |
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.