Spot 42.47
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 14.60 | 13.47 | +1.00 | 61.9% | 30 | 61.9% | +0.00 | — | — | 0.22 | — |
| — | 8.75 | 12.05 | 10.40 | +1.00 | 52.1% | 32.5 | 52.1% | +0.00 | — | — | 0.22 | — |
| — | 7.25 | 7.60 | 7.42 | +1.00 | 45.6% | 35 | 45.6% | -0.00 | — | — | 0.15 | — |
| — | 6.35 | 6.60 | 6.47 | +1.00 | 44.0% | 36 | 44.0% | -0.00 | — | — | 0.10 | — |
| — | 5.40 | 5.70 | 5.55 | +1.00 | 42.7% | 37 | 42.7% | -0.00 | — | — | 0.03 | — |
| — | 4.55 | 5.60 | 5.08 | +1.00 | 42.2% | 37.5 | 42.2% | -0.00 | — | — | 0.09 | — |
| — | 4.40 | 4.75 | 4.58 | +1.00 | 41.8% | 38 | 41.8% | -0.00 | — | — | 0.05 | — |
| — | 3.40 | 3.60 | 3.50 | +0.99 | 40.6% | 39 | 40.6% | -0.01 | — | — | 0.03 | — |
| — | 2.40 | 2.61 | 2.50 | +0.96 | 38.7% | 40 | 38.7% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 0.84 | 3.35 | 2.10 | +0.93 | 37.4% | 40.5 | 37.4% | -0.07 | 0.04 | 0.03 | 0.06 | — |
| — | 1.50 | 1.68 | 1.59 | +0.87 | 36.1% | 41 | 36.1% | -0.13 | 0.09 | 0.07 | 0.10 | — |
| — | 1.14 | 1.26 | 1.20 | +0.78 | 34.9% | 41.5 | 34.9% | -0.22 | 0.17 | 0.15 | 0.20 | — |
| — | 0.74 | 0.88 | 0.81 | +0.66 | 34.2% | 42 | — | — | 0.31 | 0.29 | 0.33 | — |
| — | 0.51 | 0.58 | 0.55 | — | — | 42.5 | — | — | 0.52 | 0.49 | 0.55 | — |
| — | 0.30 | 0.36 | 0.33 | +0.36 | 34.2% | 43 | — | — | 0.82 | 0.77 | 0.87 | — |
| — | 0.16 | 0.21 | 0.18 | — | — | 43.5 | — | — | 1.17 | 1.09 | 1.25 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 44 | — | — | 1.60 | 1.50 | 1.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.09 | 37.6% | 44.5 | 37.6% | -0.91 | 2.02 | 1.89 | 2.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 40.0% | 45 | 40.0% | -0.95 | 2.56 | 2.42 | 2.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 43.0% | 45.5 | 43.0% | -0.97 | 2.95 | 2.75 | 3.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 46.1% | 46 | 46.1% | -0.98 | 3.52 | 3.40 | 3.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 49.0% | 46.5 | 49.0% | -0.98 | 3.92 | 3.70 | 4.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 51.2% | 47 | 51.2% | -0.99 | 4.45 | 4.25 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 52.5% | 47.5 | 52.5% | -1.00 | 4.95 | 4.75 | 5.15 | — |
| — | — | 0.03 | — | +0.01 | 53.1% | 48 | 53.1% | -1.00 | 5.50 | 5.35 | 5.65 | — |
| — | — | 0.03 | — | +0.00 | 53.4% | 48.5 | 53.4% | -1.00 | 6.08 | 5.90 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 49 | 53.7% | -1.00 | 6.75 | 5.20 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 54.1% | 49.5 | 54.1% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 54.6% | 50 | 54.6% | -1.00 | 7.45 | 7.15 | 7.75 | — |
| — | — | 0.22 | — | +0.00 | 55.9% | 51 | 55.9% | -1.00 | 8.75 | 7.20 | 10.30 | — |
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.