Spot 42.75
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 8.90 | 8.78 | +0.84 | 80.4% | 35 | 80.4% | -0.16 | 0.88 | 0.85 | 0.90 | — |
| — | 7.85 | 8.10 | 7.97 | +0.81 | 79.9% | 36 | 79.9% | -0.19 | 1.08 | 1.04 | 1.13 | — |
| — | 7.15 | 7.40 | 7.28 | +0.78 | 79.5% | 37 | 79.5% | -0.22 | 1.35 | 1.31 | 1.40 | — |
| — | 6.45 | 6.70 | 6.58 | +0.74 | 79.2% | 38 | 79.2% | -0.26 | 1.67 | 1.63 | 1.70 | — |
| — | 5.80 | 6.05 | 5.92 | +0.71 | 79.0% | 39 | 79.0% | -0.30 | 2.00 | 1.93 | 2.06 | — |
| — | 5.20 | 5.40 | 5.30 | +0.67 | 78.9% | 40 | 78.9% | -0.34 | 2.42 | 2.37 | 2.46 | — |
| — | 4.65 | 4.85 | 4.75 | +0.62 | 78.8% | 41 | 78.8% | -0.38 | 2.84 | 2.78 | 2.90 | — |
| — | 4.15 | 4.35 | 4.25 | +0.58 | 78.8% | 42 | 78.8% | -0.42 | 3.38 | 3.25 | 3.50 | — |
| — | 3.65 | 3.85 | 3.75 | +0.54 | 78.9% | 43 | 78.9% | -0.46 | 3.90 | 3.75 | 4.05 | — |
| — | 3.25 | 3.45 | 3.35 | +0.50 | 79.1% | 44 | 79.1% | -0.50 | 4.47 | 4.35 | 4.60 | — |
| — | 2.86 | 3.05 | 2.96 | +0.46 | 79.2% | 45 | 79.2% | -0.54 | 5.10 | 4.95 | 5.25 | — |
| — | 2.52 | 2.68 | 2.60 | +0.42 | 79.5% | 46 | 79.5% | -0.58 | 5.72 | 5.55 | 5.90 | — |
| — | 2.21 | 2.36 | 2.29 | +0.39 | 79.8% | 47 | 79.8% | -0.62 | 6.40 | 6.25 | 6.55 | — |
| — | 1.93 | 2.07 | 2.00 | +0.35 | 80.1% | 48 | 80.1% | -0.65 | 7.15 | 7.00 | 7.30 | — |
| — | 1.69 | 1.83 | 1.76 | +0.32 | 80.4% | 49 | 80.4% | -0.69 | 7.88 | 7.70 | 8.05 | — |
| — | 1.49 | 1.61 | 1.55 | +0.29 | 80.8% | 50 | 80.8% | -0.71 | 8.68 | 8.50 | 8.85 | — |
| — | 1.29 | 1.40 | 1.34 | +0.26 | 81.2% | 51 | 81.2% | -0.74 | 9.47 | 9.30 | 9.65 | — |
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.