Spot 42.45
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 10.20 | 10.05 | +0.94 | 39.5% | 33 | 39.5% | -0.08 | 0.41 | 0.29 | 0.52 | — |
| — | 8.65 | 10.40 | 9.53 | +0.93 | 38.7% | 34 | 38.7% | -0.10 | 0.52 | 0.37 | 0.66 | — |
| — | 8.10 | 8.40 | 8.25 | +0.90 | 37.9% | 35 | 37.9% | -0.13 | 0.66 | 0.46 | 0.85 | — |
| — | 7.20 | 7.50 | 7.35 | +0.88 | 37.2% | 36 | 37.2% | -0.16 | 0.91 | 0.70 | 1.11 | — |
| — | 6.30 | 6.75 | 6.53 | +0.84 | 36.5% | 37 | 36.5% | -0.19 | 1.03 | 0.93 | 1.14 | — |
| — | 5.60 | 6.00 | 5.80 | +0.80 | 35.9% | 38 | 35.9% | -0.23 | 1.29 | 1.18 | 1.41 | — |
| — | 4.85 | 5.30 | 5.08 | +0.76 | 35.3% | 39 | 35.3% | -0.27 | 1.65 | 1.48 | 1.81 | — |
| — | 4.20 | 4.50 | 4.35 | +0.71 | 34.8% | 40 | 34.8% | -0.32 | 2.04 | 1.90 | 2.17 | — |
| — | 3.45 | 4.15 | 3.80 | +0.66 | 34.3% | 41 | 34.3% | -0.37 | 2.25 | 2.00 | 2.50 | — |
| — | 2.90 | 3.55 | 3.23 | +0.60 | 33.8% | 42 | 33.8% | -0.43 | 2.83 | 2.62 | 3.05 | — |
| — | 2.48 | 2.86 | 2.67 | +0.55 | 33.4% | 43 | 33.4% | -0.48 | 3.27 | 3.10 | 3.45 | — |
| — | 1.95 | 2.41 | 2.18 | +0.49 | 33.0% | 44 | 33.0% | -0.54 | 3.85 | 3.45 | 4.25 | — |
| — | 1.57 | 2.00 | 1.78 | +0.43 | 32.7% | 45 | 32.7% | -0.60 | 4.50 | 4.10 | 4.90 | — |
| — | 1.24 | 1.59 | 1.42 | +0.37 | 32.4% | 46 | 32.4% | -0.65 | 5.15 | 4.75 | 5.55 | — |
| — | 1.02 | 1.40 | 1.21 | +0.32 | 32.2% | 47 | 32.2% | -0.70 | 5.65 | 5.00 | 6.30 | — |
| — | 0.85 | 1.11 | 0.98 | +0.27 | 32.0% | 48 | 32.0% | -0.75 | 6.75 | 6.45 | 7.05 | — |
| — | 0.63 | 0.95 | 0.79 | +0.23 | 31.8% | 49 | 31.8% | -0.79 | 7.50 | 7.10 | 7.90 | — |
| — | 0.50 | 0.74 | 0.62 | +0.19 | 31.7% | 50 | 31.7% | -0.82 | 7.97 | 7.20 | 8.75 | — |
| — | 0.31 | 0.61 | 0.46 | +0.16 | 31.6% | 51 | 31.6% | -0.86 | 9.20 | 8.60 | 9.80 | — |
| — | 0.28 | 0.46 | 0.37 | +0.13 | 31.6% | 52 | 31.6% | -0.88 | 9.85 | 9.00 | 10.70 | — |
| 329 | 0.20 | 0.38 | 0.29 | +0.11 | 31.6% | 53 | 31.6% | -0.91 | 10.75 | 9.90 | 11.60 | 2 |
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.