Spot 42.45
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.57 | 4.15 | 3.36 | — | — | 38.5 | 55.3% | -0.01 | — | — | 0.11 | — |
| — | 1.38 | 4.25 | 2.81 | +0.98 | 54.2% | 39 | 54.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.60 | 4.00 | 2.80 | — | — | 39.5 | 52.2% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.14 | 2.62 | 2.38 | +0.95 | 49.5% | 40 | 49.5% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 1.56 | 2.11 | 1.83 | +0.92 | 46.7% | 40.5 | 46.7% | -0.08 | 0.04 | 0.03 | 0.06 | — |
| — | 1.40 | 1.64 | 1.52 | +0.86 | 44.2% | 41 | 44.2% | -0.14 | 0.10 | 0.09 | 0.10 | — |
| — | 1.04 | 1.19 | 1.11 | +0.77 | 42.0% | 41.5 | 42.0% | -0.23 | 0.16 | 0.14 | 0.18 | — |
| — | 0.73 | 0.78 | 0.76 | +0.65 | 40.4% | 42 | 40.4% | -0.35 | 0.32 | 0.29 | 0.35 | — |
| — | 0.46 | 0.49 | 0.47 | +0.49 | 39.4% | 42.5 | 39.4% | -0.51 | 0.52 | 0.49 | 0.55 | — |
| — | 0.27 | 0.29 | 0.28 | +0.34 | 39.4% | 43 | 39.4% | -0.66 | 0.80 | 0.73 | 0.86 | — |
| — | 0.14 | 0.16 | 0.15 | +0.21 | 40.3% | 43.5 | 40.3% | -0.79 | 1.20 | 1.13 | 1.27 | — |
| — | 0.07 | 0.09 | 0.08 | +0.13 | 41.7% | 44 | 41.7% | -0.87 | 1.78 | 1.41 | 2.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.08 | 43.8% | 44.5 | 43.8% | -0.93 | 2.29 | 1.53 | 3.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 46.3% | 45 | 46.3% | -0.96 | 2.85 | 2.20 | 3.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 49.0% | 45.5 | 49.0% | -0.97 | 2.80 | 1.40 | 4.20 | — |
| — | — | 0.02 | — | +0.02 | 51.4% | 46 | 51.4% | -0.98 | 3.70 | 1.75 | 5.65 | — |
| — | — | 0.03 | — | +0.01 | 53.5% | 46.5 | 53.5% | -0.99 | 4.15 | 2.35 | 5.95 | — |
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.