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 | |
| — | 10.10 | 10.65 | 10.38 | +0.89 | 36.7% | 33 | 36.7% | -0.12 | 0.68 | 0.56 | 0.79 | — |
| — | 9.25 | 9.80 | 9.53 | +0.87 | 36.2% | 34 | 36.2% | -0.14 | 0.97 | 0.63 | 1.31 | — |
| — | 8.50 | 8.95 | 8.72 | +0.84 | 35.7% | 35 | 35.7% | -0.17 | 1.21 | 0.90 | 1.52 | — |
| — | 7.70 | 8.20 | 7.95 | +0.81 | 35.3% | 36 | 35.3% | -0.20 | 1.25 | 1.11 | 1.40 | — |
| — | 6.80 | 7.40 | 7.10 | +0.78 | 34.8% | 37 | 34.8% | -0.23 | 1.49 | 1.36 | 1.62 | — |
| — | 6.10 | 6.65 | 6.38 | +0.74 | 34.4% | 38 | 34.4% | -0.27 | 1.76 | 1.62 | 1.91 | — |
| — | 5.40 | 5.95 | 5.67 | +0.70 | 34.1% | 39 | 34.1% | -0.31 | 2.11 | 1.96 | 2.26 | — |
| — | 4.80 | 5.35 | 5.08 | +0.66 | 33.7% | 40 | 33.7% | -0.35 | 2.47 | 2.32 | 2.62 | — |
| — | 4.25 | 4.85 | 4.55 | +0.62 | 33.4% | 41 | 33.4% | -0.39 | 2.88 | 2.70 | 3.05 | — |
| — | 3.35 | 4.30 | 3.83 | +0.58 | 33.1% | 42 | 33.1% | -0.43 | 3.23 | 2.85 | 3.60 | — |
| — | 2.89 | 3.80 | 3.35 | +0.54 | 32.8% | 43 | 32.8% | -0.48 | 3.83 | 3.55 | 4.10 | — |
| — | 2.81 | 3.20 | 3.00 | +0.49 | 32.5% | 44 | 32.5% | -0.53 | 4.17 | 3.30 | 5.05 | — |
| — | 2.49 | 2.84 | 2.67 | +0.45 | 32.3% | 45 | 32.3% | -0.57 | 5.17 | 4.70 | 5.65 | — |
| — | 2.06 | 2.44 | 2.25 | +0.41 | 32.1% | 46 | 32.1% | -0.61 | 5.72 | 4.40 | 7.05 | — |
| — | 1.83 | 2.12 | 1.98 | +0.37 | 31.9% | 47 | 31.9% | -0.66 | 6.42 | 5.10 | 7.75 | — |
| — | 1.61 | 1.82 | 1.72 | +0.33 | 31.8% | 48 | 31.8% | -0.70 | 7.12 | 5.80 | 8.45 | — |
| — | 1.22 | 1.57 | 1.40 | +0.29 | 31.6% | 49 | 31.6% | -0.73 | 7.97 | 6.55 | 9.40 | — |
| — | 1.10 | 1.34 | 1.22 | +0.26 | 31.5% | 50 | 31.5% | -0.77 | 8.72 | 7.40 | 10.05 | — |
| — | 0.92 | 1.91 | 1.42 | +0.23 | 31.4% | 51 | 31.4% | -0.80 | 9.53 | 8.20 | 10.85 | — |
| — | 0.80 | 0.95 | 0.88 | +0.20 | 31.3% | 52 | 31.3% | -0.83 | 10.38 | 9.05 | 11.70 | — |
| — | 0.66 | 0.81 | 0.73 | +0.18 | 31.3% | 53 | 31.3% | -0.86 | 10.85 | 9.10 | 12.60 | — |
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.