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 | |
| — | 13.00 | 13.90 | 13.45 | +0.79 | 74.3% | 33 | 74.3% | -0.21 | 3.25 | 3.15 | 3.35 | — |
| — | 12.40 | 13.40 | 12.90 | +0.77 | 74.1% | 34 | 74.1% | -0.23 | 3.60 | 3.35 | 3.85 | — |
| — | 11.80 | 12.70 | 12.25 | +0.76 | 74.0% | 35 | 74.0% | -0.25 | 4.08 | 3.90 | 4.25 | — |
| — | 11.25 | 12.05 | 11.65 | +0.74 | 73.8% | 36 | 73.8% | -0.27 | 4.45 | 4.25 | 4.65 | — |
| — | 10.85 | 11.50 | 11.18 | +0.72 | 73.7% | 37 | 73.7% | -0.28 | 4.92 | 4.70 | 5.15 | — |
| — | 10.40 | 11.15 | 10.78 | +0.70 | 73.7% | 38 | 73.7% | -0.30 | 5.47 | 5.25 | 5.70 | — |
| — | 9.80 | 10.50 | 10.15 | +0.68 | 73.6% | 39 | 73.6% | -0.32 | 5.88 | 5.70 | 6.05 | — |
| — | 9.20 | 10.30 | 9.75 | +0.66 | 73.6% | 40 | 73.6% | -0.34 | 6.28 | 6.20 | 6.35 | — |
| — | 8.90 | 9.75 | 9.32 | +0.64 | 73.6% | 41 | 73.6% | -0.36 | 6.92 | 6.75 | 7.10 | — |
| — | 8.45 | 9.25 | 8.85 | +0.63 | 73.7% | 42 | 73.7% | -0.38 | 7.58 | 7.10 | 8.05 | — |
| — | 8.15 | 8.80 | 8.47 | +0.61 | 73.7% | 43 | 73.7% | -0.40 | 8.15 | 7.90 | 8.40 | — |
| — | 7.85 | 8.30 | 8.07 | +0.59 | 73.7% | 44 | 73.7% | -0.42 | 8.72 | 8.40 | 9.05 | — |
| — | 7.40 | 7.90 | 7.65 | +0.57 | 73.8% | 45 | 73.8% | -0.43 | 9.25 | 9.10 | 9.40 | — |
| — | 7.05 | 7.70 | 7.38 | +0.55 | 73.9% | 46 | 73.9% | -0.45 | 9.88 | 9.70 | 10.05 | — |
| — | 6.75 | 7.40 | 7.08 | +0.54 | 74.0% | 47 | — | — | 10.55 | 10.35 | 10.75 | — |
| — | 6.40 | 7.00 | 6.70 | — | — | 48 | — | — | 11.20 | 10.95 | 11.45 | — |
| — | 6.15 | 6.85 | 6.50 | — | — | 49 | — | — | 11.90 | 11.65 | 12.15 | — |
| — | 5.80 | 6.35 | 6.08 | — | — | 50 | — | — | 12.60 | 12.40 | 12.80 | — |
| — | 4.65 | 5.10 | 4.88 | — | — | 55 | — | — | 16.40 | 16.00 | 16.80 | — |
| — | 3.65 | 4.10 | 3.88 | +0.35 | 75.7% | 60 | 75.7% | -0.66 | 20.43 | 19.85 | 21.00 | — |
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.