Spot 42.05
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 13.00 | 11.75 | +0.90 | 52.0% | 32 | 52.0% | -0.12 | 0.88 | 0.62 | 1.14 | — |
| — | 9.30 | 10.10 | 9.70 | +0.88 | 51.2% | 33 | 51.2% | -0.15 | 0.97 | 0.79 | 1.15 | — |
| — | 8.65 | 10.05 | 9.35 | +0.85 | 50.4% | 34 | 50.4% | -0.17 | 1.41 | 1.00 | 1.81 | — |
| — | 7.60 | 8.40 | 8.00 | +0.82 | 49.6% | 35 | 49.6% | -0.20 | 1.41 | 1.17 | 1.65 | — |
| — | 6.80 | 7.60 | 7.20 | +0.79 | 48.8% | 36 | 48.8% | -0.23 | 1.70 | 1.41 | 1.98 | — |
| — | 6.50 | 7.65 | 7.08 | +0.76 | 48.0% | 37 | 48.0% | -0.27 | 1.88 | 1.70 | 2.05 | — |
| — | 5.40 | 6.20 | 5.80 | +0.72 | 47.1% | 38 | 47.1% | -0.30 | 2.27 | 2.08 | 2.46 | — |
| — | 5.00 | 6.35 | 5.67 | +0.68 | 46.3% | 39 | 46.3% | -0.34 | 2.50 | 2.30 | 2.70 | — |
| — | 4.45 | 4.90 | 4.67 | +0.64 | 45.4% | 40 | 45.4% | -0.39 | 2.84 | 2.69 | 2.99 | — |
| — | 3.90 | 4.45 | 4.17 | +0.59 | 44.5% | 41 | 44.5% | -0.43 | 3.95 | 2.90 | 5.00 | — |
| — | 3.45 | 4.00 | 3.73 | +0.54 | 43.6% | 42 | 43.6% | -0.47 | 4.50 | 3.40 | 5.60 | — |
| — | 2.93 | 3.45 | 3.19 | +0.50 | 42.7% | 43 | 42.7% | -0.52 | 4.72 | 3.85 | 5.60 | — |
| — | 2.32 | 2.90 | 2.61 | +0.45 | 41.8% | 44 | 41.8% | -0.57 | 6.15 | 4.55 | 7.75 | — |
| — | 2.02 | 2.50 | 2.26 | +0.40 | 41.0% | 45 | 41.0% | -0.62 | 5.45 | 5.10 | 5.80 | — |
| — | 1.56 | 1.92 | 1.74 | +0.35 | 40.1% | 46 | 40.1% | -0.66 | 6.78 | 5.75 | 7.80 | — |
| — | 1.18 | 1.60 | 1.39 | +0.30 | 39.3% | 47 | 39.3% | -0.71 | 8.40 | 6.25 | 10.55 | — |
| — | 1.07 | 1.39 | 1.23 | +0.26 | 38.6% | 48 | 38.6% | -0.75 | 7.75 | 7.05 | 8.45 | — |
| 36,924 | 0.78 | 1.09 | 0.94 | +0.22 | 37.9% | 49 | 37.9% | -0.79 | 10.20 | 7.90 | 12.50 | — |
| — | 0.61 | 0.86 | 0.73 | +0.19 | 37.3% | 50 | 37.3% | -0.82 | 10.10 | 8.75 | 11.45 | — |
| — | 0.51 | 0.65 | 0.58 | +0.15 | 36.7% | 51 | 36.7% | -0.86 | 12.03 | 9.55 | 14.50 | — |
| — | 0.31 | 0.56 | 0.43 | +0.13 | 36.2% | 52 | 36.2% | -0.88 | 12.93 | 10.45 | 15.40 | — |
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.