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 | |
| — | 9.85 | 10.65 | 10.25 | +0.92 | 36.4% | 33 | 36.4% | -0.10 | 0.83 | 0.52 | 1.14 | — |
| — | 8.35 | 10.30 | 9.32 | — | — | 34 | — | — | 0.83 | 0.48 | 1.19 | — |
| — | 8.25 | 8.90 | 8.57 | +0.87 | 35.5% | 35 | 35.5% | -0.15 | 0.98 | 0.78 | 1.18 | — |
| — | 7.25 | 8.65 | 7.95 | +0.84 | 35.1% | 36 | 35.1% | -0.18 | 1.20 | 0.57 | 1.83 | — |
| — | 5.70 | 8.05 | 6.88 | +0.80 | 34.6% | 37 | 34.6% | -0.21 | 1.54 | 1.42 | 1.66 | — |
| — | 6.05 | 6.55 | 6.30 | +0.77 | 34.3% | 38 | 34.3% | -0.25 | 1.83 | 1.70 | 1.96 | — |
| — | 4.40 | 5.85 | 5.12 | — | — | 39 | 33.8% | -0.29 | 2.08 | 1.55 | 2.62 | — |
| — | 4.00 | 5.45 | 4.72 | — | — | 40 | — | — | 2.42 | 1.91 | 2.94 | — |
| — | 4.05 | 4.65 | 4.35 | +0.64 | 33.0% | 41 | — | — | 2.88 | 2.21 | 3.55 | — |
| — | 2.50 | 5.50 | 4.00 | +0.59 | 32.6% | 42 | 32.6% | -0.42 | 3.33 | 1.40 | 5.25 | — |
| — | 3.00 | 3.60 | 3.30 | +0.55 | 32.3% | 43 | — | — | 4.15 | 2.85 | 5.45 | — |
| — | 2.35 | 3.50 | 2.92 | — | — | 44 | — | — | 4.42 | 3.20 | 5.65 | — |
| — | 2.03 | 2.95 | 2.49 | — | — | 45 | — | — | 5.03 | 4.65 | 5.40 | — |
| — | 1.98 | 2.60 | 2.29 | — | — | 46 | — | — | 5.88 | 4.60 | 7.15 | — |
| — | 1.61 | 2.09 | 1.85 | — | — | 47 | — | — | 6.47 | 4.40 | 8.55 | — |
| — | 0.62 | 2.42 | 1.52 | — | — | 48 | — | — | 7.30 | 6.00 | 8.60 | — |
| — | 1.20 | 1.48 | 1.34 | — | — | 49 | — | — | 8.12 | 6.75 | 9.50 | — |
| — | 1.00 | 1.27 | 1.14 | — | — | 50 | — | — | 8.97 | 7.55 | 10.40 | — |
| — | 0.73 | 1.45 | 1.09 | — | — | 51 | — | — | 9.35 | 7.55 | 11.15 | — |
| — | 0.40 | 1.48 | 0.94 | — | — | 52 | 30.5% | -0.84 | 10.22 | 8.40 | 12.05 | — |
| — | 0.46 | 1.06 | 0.76 | +0.17 | 30.4% | 53 | 30.4% | -0.87 | 10.97 | 9.30 | 12.65 | — |
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.