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 | |
| — | 11.55 | 12.35 | 11.95 | +0.82 | 73.1% | 33 | 73.1% | -0.18 | 1.98 | 1.84 | 2.12 | — |
| — | 10.85 | 11.60 | 11.22 | +0.80 | 72.8% | 34 | 72.8% | -0.21 | 2.28 | 2.15 | 2.41 | — |
| — | 10.25 | 10.95 | 10.60 | +0.77 | 72.6% | 35 | 72.6% | -0.23 | 2.65 | 2.55 | 2.76 | — |
| — | 9.75 | 10.30 | 10.03 | +0.75 | 72.5% | 36 | 72.5% | -0.25 | 3.03 | 2.91 | 3.15 | — |
| — | 9.10 | 9.70 | 9.40 | +0.73 | 72.3% | 37 | 72.3% | -0.27 | 3.42 | 3.25 | 3.60 | — |
| — | 8.40 | 9.10 | 8.75 | +0.70 | 72.2% | 38 | 72.2% | -0.30 | 3.83 | 3.65 | 4.00 | — |
| — | 7.90 | 8.55 | 8.22 | +0.68 | 72.2% | 39 | 72.2% | -0.32 | 4.28 | 4.10 | 4.45 | — |
| — | 7.40 | 8.05 | 7.72 | +0.65 | 72.2% | 40 | 72.2% | -0.35 | — | — | — | — |
| — | 7.20 | 7.60 | 7.40 | +0.63 | 72.1% | 41 | 72.1% | -0.37 | 5.28 | 5.05 | 5.50 | — |
| — | 6.80 | 7.05 | 6.92 | +0.61 | 72.2% | 42 | 72.2% | -0.40 | 5.85 | 5.65 | 6.05 | — |
| — | 6.10 | 6.70 | 6.40 | +0.58 | 72.2% | 43 | 72.2% | -0.42 | 6.40 | 6.20 | 6.60 | — |
| — | 6.00 | 6.20 | 6.10 | +0.56 | 72.3% | 44 | 72.3% | -0.45 | 6.92 | 6.75 | 7.10 | — |
| — | 5.65 | 5.80 | 5.72 | +0.53 | 72.4% | 45 | 72.4% | -0.47 | 7.58 | 7.35 | 7.80 | — |
| — | 4.95 | 5.45 | 5.20 | +0.51 | 72.5% | 46 | 72.5% | -0.49 | 8.20 | 7.90 | 8.50 | — |
| — | 4.90 | 5.10 | 5.00 | +0.49 | 72.6% | 47 | 72.6% | -0.52 | 8.93 | 8.65 | 9.20 | — |
| — | 4.45 | 4.80 | 4.62 | +0.47 | 72.7% | 48 | 72.7% | -0.54 | 9.53 | 9.20 | 9.85 | — |
| — | 4.35 | 4.50 | 4.42 | +0.44 | 72.8% | 49 | 72.8% | -0.56 | 10.28 | 9.95 | 10.60 | — |
| — | 4.00 | 4.20 | 4.10 | +0.42 | 73.0% | 50 | 73.0% | -0.58 | 11.00 | 10.65 | 11.35 | — |
| — | 3.60 | 3.95 | 3.77 | +0.40 | 73.2% | 51 | 73.2% | -0.60 | 11.75 | 11.40 | 12.10 | — |
| — | 3.25 | 3.80 | 3.52 | +0.39 | 73.3% | 52 | 73.3% | -0.62 | 12.53 | 12.10 | 12.95 | — |
| — | 3.10 | 3.50 | 3.30 | +0.37 | 73.5% | 53 | 73.5% | -0.64 | 13.25 | 12.75 | 13.75 | — |
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.