Spot 42.57
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.75 | 11.40 | 11.07 | +0.93 | 45.8% | 32 | 45.8% | -0.09 | 0.49 | 0.32 | 0.66 | — |
| — | 10.00 | 10.40 | 10.20 | +0.91 | 44.7% | 33 | 44.7% | -0.11 | 0.47 | 0.35 | 0.60 | — |
| — | 9.15 | 9.65 | 9.40 | +0.89 | 43.7% | 34 | 43.7% | -0.14 | 0.70 | 0.48 | 0.92 | — |
| — | 8.30 | 8.70 | 8.50 | +0.87 | 42.6% | 35 | 42.6% | -0.16 | 0.81 | 0.64 | 0.98 | — |
| — | 7.40 | 7.80 | 7.60 | +0.84 | 41.7% | 36 | 41.7% | -0.19 | 1.07 | 0.88 | 1.27 | — |
| — | 6.65 | 7.00 | 6.83 | +0.80 | 40.7% | 37 | 40.7% | -0.23 | 1.29 | 1.08 | 1.50 | — |
| — | 5.90 | 6.20 | 6.05 | +0.76 | 39.8% | 38 | 39.8% | -0.26 | 1.53 | 1.33 | 1.74 | — |
| — | 5.00 | 5.45 | 5.22 | +0.72 | 38.9% | 39 | 38.9% | -0.30 | 1.79 | 1.57 | 2.02 | — |
| — | 4.40 | 4.75 | 4.58 | +0.68 | 38.1% | 40 | 38.1% | -0.35 | 2.18 | 2.03 | 2.33 | — |
| — | 3.75 | 4.20 | 3.98 | +0.63 | 37.4% | 41 | 37.4% | -0.40 | 2.58 | 2.42 | 2.73 | — |
| — | 3.30 | 3.65 | 3.48 | +0.58 | 36.6% | 42 | 36.6% | -0.45 | 2.98 | 2.71 | 3.25 | — |
| — | 2.65 | 3.15 | 2.90 | +0.52 | 35.9% | 43 | 35.9% | -0.50 | 3.48 | 3.20 | 3.75 | — |
| — | 2.17 | 2.60 | 2.38 | +0.47 | 35.3% | 44 | 35.3% | -0.55 | 3.98 | 3.75 | 4.20 | — |
| — | 1.75 | 2.18 | 1.97 | +0.41 | 34.7% | 45 | 34.7% | -0.60 | 4.53 | 4.30 | 4.75 | — |
| — | 1.41 | 1.83 | 1.62 | +0.36 | 34.2% | 46 | 34.2% | -0.65 | 5.20 | 4.90 | 5.50 | — |
| — | 1.08 | 1.49 | 1.28 | +0.31 | 33.8% | 47 | 33.8% | -0.70 | 5.92 | 5.65 | 6.20 | — |
| — | 0.84 | 1.26 | 1.05 | +0.27 | 33.4% | 48 | — | — | 6.72 | 6.55 | 6.90 | — |
| — | 0.60 | 1.01 | 0.81 | +0.22 | 33.0% | 49 | — | — | 7.47 | 7.20 | 7.75 | — |
| — | 0.63 | 0.75 | 0.69 | +0.19 | 32.6% | 50 | 32.6% | -0.83 | 8.32 | 8.00 | 8.65 | — |
| — | 0.43 | 0.63 | 0.53 | +0.15 | 32.3% | 51 | 32.3% | -0.86 | 9.18 | 8.90 | 9.45 | — |
| — | 0.18 | 0.58 | 0.38 | +0.12 | 32.1% | 52 | 32.1% | -0.89 | 10.05 | 9.75 | 10.35 | — |
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.