Spot 42.59
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 10.30 | 10.15 | +0.93 | 39.8% | 33 | 39.8% | -0.10 | 0.40 | 0.34 | 0.45 | — |
| — | 9.10 | 9.50 | 9.30 | +0.91 | 38.9% | 34 | 38.9% | -0.12 | 0.52 | 0.45 | 0.58 | — |
| — | 8.20 | 8.55 | 8.38 | +0.88 | 38.1% | 35 | 38.1% | -0.14 | 0.68 | 0.59 | 0.76 | — |
| — | 7.30 | 7.65 | 7.47 | +0.85 | 37.3% | 36 | 37.3% | -0.18 | 0.83 | 0.77 | 0.89 | — |
| — | 6.55 | 6.85 | 6.70 | +0.82 | 36.6% | 37 | 36.6% | -0.21 | 1.02 | 0.95 | 1.10 | — |
| — | 5.75 | 6.00 | 5.88 | +0.78 | 35.9% | 38 | 35.9% | -0.25 | 1.25 | 1.17 | 1.34 | — |
| — | 5.00 | 5.30 | 5.15 | +0.74 | 35.3% | 39 | 35.3% | -0.29 | 1.59 | 1.46 | 1.73 | — |
| — | 4.30 | 4.55 | 4.42 | +0.69 | 34.7% | 40 | 34.7% | -0.34 | 1.97 | 1.87 | 2.06 | — |
| — | 3.70 | 3.95 | 3.83 | +0.63 | 34.2% | 41 | 34.2% | -0.39 | 2.31 | 2.16 | 2.45 | — |
| — | 3.10 | 3.35 | 3.23 | +0.58 | 33.8% | 42 | 33.8% | -0.45 | 2.80 | 2.69 | 2.91 | — |
| — | 2.63 | 2.89 | 2.76 | +0.52 | 33.4% | 43 | 33.4% | -0.50 | 3.25 | 3.15 | 3.35 | — |
| — | 2.16 | 2.42 | 2.29 | +0.46 | 33.0% | 44 | 33.0% | -0.56 | 4.08 | 3.70 | 4.45 | — |
| — | 1.71 | 1.94 | 1.82 | +0.41 | 32.7% | 45 | 32.7% | -0.61 | 4.42 | 4.30 | 4.55 | — |
| — | 1.44 | 1.58 | 1.51 | +0.36 | 32.5% | 46 | 32.5% | -0.66 | 5.12 | 5.00 | 5.25 | — |
| — | 1.13 | 1.40 | 1.26 | +0.31 | 32.3% | 47 | 32.3% | -0.71 | 5.83 | 5.70 | 5.95 | — |
| — | 0.88 | 1.05 | 0.96 | +0.26 | 32.1% | 48 | 32.1% | -0.75 | 6.58 | 6.40 | 6.75 | — |
| — | 0.72 | 0.83 | 0.78 | +0.22 | 32.0% | 49 | 32.0% | -0.79 | 7.40 | 7.20 | 7.60 | — |
| — | 0.60 | 0.72 | 0.66 | +0.19 | 32.0% | 50 | 32.0% | -0.83 | 8.15 | 7.90 | 8.40 | — |
| — | 0.42 | 0.53 | 0.47 | +0.15 | 32.0% | 51 | 32.0% | -0.86 | 9.10 | 8.90 | 9.30 | — |
| — | 0.25 | 0.49 | 0.37 | +0.13 | 32.0% | 52 | 32.0% | -0.88 | 10.00 | 9.80 | 10.20 | — |
| 329 | 0.17 | 0.40 | 0.28 | +0.11 | 32.1% | 53 | 32.1% | -0.90 | 10.95 | 10.70 | 11.20 | 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.