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 | |
| — | 1.96 | 4.30 | 3.13 | +0.95 | 38.6% | 38.5 | 38.6% | -0.05 | 0.07 | 0.02 | 0.11 | — |
| — | 2.70 | 3.75 | 3.23 | +0.93 | 38.0% | 39 | 38.0% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 2.42 | 3.30 | 2.86 | +0.90 | 37.4% | 39.5 | 37.4% | -0.10 | 0.14 | 0.10 | 0.18 | — |
| — | 2.15 | 2.81 | 2.48 | +0.86 | 36.9% | 40 | 36.9% | -0.14 | 0.20 | 0.16 | 0.23 | — |
| — | 1.90 | 2.37 | 2.13 | +0.81 | 36.5% | 40.5 | 36.5% | -0.19 | 0.28 | 0.24 | 0.32 | — |
| — | 1.46 | 1.97 | 1.72 | +0.75 | 36.1% | 41 | 36.1% | -0.25 | 0.40 | 0.35 | 0.44 | — |
| — | 1.05 | 1.60 | 1.32 | +0.67 | 35.8% | 41.5 | 35.8% | -0.33 | 0.53 | 0.50 | 0.56 | — |
| — | 1.17 | 1.28 | 1.23 | +0.59 | 35.5% | 42 | 35.5% | -0.41 | 0.74 | 0.69 | 0.79 | — |
| — | 0.94 | 0.98 | 0.96 | +0.51 | 35.4% | 42.5 | — | — | 0.65 | 0.27 | 1.02 | — |
| — | 0.69 | 0.75 | 0.72 | +0.43 | 35.3% | 43 | 35.3% | -0.58 | 1.24 | 1.18 | 1.29 | — |
| — | 0.50 | 0.56 | 0.53 | +0.35 | 35.3% | 43.5 | 35.3% | -0.66 | 1.52 | 0.39 | 2.66 | — |
| — | 0.37 | 0.41 | 0.39 | +0.27 | 35.4% | 44 | — | — | 2.12 | 1.50 | 2.74 | — |
| — | 0.26 | 0.31 | 0.28 | — | — | 44.5 | — | — | 2.62 | 2.18 | 3.05 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 45 | 35.9% | -0.84 | 2.71 | 2.53 | 2.88 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 45.5 | 36.3% | -0.89 | 3.68 | 2.86 | 4.50 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 46 | — | — | 3.65 | 2.34 | 4.95 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 46.5 | — | — | 3.86 | 2.22 | 5.50 | — |
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.