Spot 42.45
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 9.70 | 8.25 | — | — | 35 | — | — | 0.80 | 0.60 | 1.00 | — |
| — | 6.30 | 9.00 | 7.65 | — | — | 36 | — | — | 1.11 | 0.75 | 1.47 | — |
| — | 5.65 | 8.20 | 6.92 | — | — | 37 | — | — | 1.15 | 0.69 | 1.60 | — |
| — | 5.20 | 7.15 | 6.17 | — | — | 38 | — | — | 1.73 | 1.39 | 2.07 | — |
| — | 4.65 | 6.40 | 5.53 | — | — | 39 | — | — | 1.95 | 1.18 | 2.71 | — |
| — | 3.95 | 5.20 | 4.58 | — | — | 40 | — | — | 2.17 | 1.36 | 2.99 | — |
| — | 3.60 | 5.85 | 4.72 | — | — | 41 | 73.3% | -0.39 | 2.65 | 1.90 | 3.40 | — |
| — | 3.10 | 4.55 | 3.83 | +0.57 | 73.6% | 42 | 73.6% | -0.43 | 3.00 | 2.06 | 3.95 | — |
| — | 2.67 | 4.30 | 3.48 | +0.52 | 73.9% | 43 | 73.9% | -0.48 | 3.71 | 2.61 | 4.80 | — |
| — | 2.59 | 4.15 | 3.37 | +0.48 | 74.2% | 44 | 74.2% | -0.52 | 4.30 | 3.20 | 5.40 | — |
| — | 2.08 | 2.95 | 2.52 | +0.44 | 74.5% | 45 | 74.5% | -0.56 | 5.12 | 4.10 | 6.15 | — |
| — | 1.84 | 2.94 | 2.39 | +0.39 | 74.7% | 46 | 74.7% | -0.61 | 5.75 | 4.45 | 7.05 | — |
| — | 1.59 | 2.20 | 1.90 | +0.36 | 74.8% | 47 | 74.8% | -0.64 | 6.60 | 5.45 | 7.75 | — |
| — | 1.05 | 1.95 | 1.50 | +0.33 | 74.9% | 48 | 74.9% | -0.68 | 7.15 | 5.90 | 8.40 | — |
| — | 0.88 | 1.75 | 1.31 | +0.29 | 74.8% | 49 | 74.8% | -0.71 | 7.95 | 6.75 | 9.15 | — |
| — | 0.70 | 1.60 | 1.15 | +0.26 | 74.7% | 50 | 74.7% | -0.75 | 8.57 | 7.35 | 9.80 | — |
| — | 0.75 | 1.82 | 1.28 | +0.23 | 74.5% | 51 | 74.5% | -0.77 | 9.53 | 7.50 | 11.55 | — |
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.