Spot 42.72
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 15.45 | 13.88 | — | — | 29 | — | — | — | — | 2.13 | — |
| — | 12.25 | 13.00 | 12.62 | — | — | 30 | — | — | — | — | 0.01 | — |
| — | 11.30 | 13.70 | 12.50 | — | — | 31 | — | — | — | — | 2.13 | — |
| — | 10.05 | 12.40 | 11.22 | — | — | 32 | — | — | — | — | 2.13 | — |
| — | 9.10 | 11.60 | 10.35 | — | — | 33 | — | — | — | — | 2.13 | — |
| — | 6.90 | 10.45 | 8.68 | — | — | 34 | — | — | — | — | 2.13 | — |
| — | 7.50 | 8.60 | 8.05 | — | — | 35 | — | — | — | — | 0.01 | — |
| — | 6.55 | 7.85 | 7.20 | — | — | 36 | — | — | — | — | 0.06 | — |
| — | 5.40 | 5.95 | 5.67 | — | — | 37 | — | — | — | — | 0.01 | — |
| — | 3.30 | 5.95 | 4.62 | — | — | 38 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.60 | 4.75 | 4.17 | — | — | 39 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.64 | 2.87 | 2.75 | — | — | 40 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 1.76 | 1.99 | 1.88 | — | — | 41 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 0.96 | 1.05 | 1.00 | — | — | 42 | — | — | 0.22 | 0.18 | 0.26 | — |
| — | 0.57 | 0.72 | 0.65 | — | — | 42.5 | — | — | 0.44 | 0.35 | 0.53 | — |
| — | 0.38 | 0.41 | 0.40 | — | — | 43 | — | — | 0.63 | 0.48 | 0.78 | — |
| — | 0.17 | 0.22 | 0.20 | — | — | 43.5 | — | — | 1.00 | 0.86 | 1.14 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 44 | — | — | 1.34 | 1.13 | 1.55 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 44.5 | — | — | 1.96 | 1.59 | 2.32 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 45 | — | — | 2.41 | 2.13 | 2.69 | — |
| — | — | 0.02 | — | — | — | 45.5 | — | — | 2.93 | 2.61 | 3.25 | — |
| — | — | 0.03 | — | — | — | 46 | — | — | 3.85 | 3.00 | 4.70 | — |
| — | — | 0.01 | — | — | — | 46.5 | — | — | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.02 | — | — | — | 47 | — | — | 4.65 | 4.15 | 5.15 | — |
| — | — | 0.01 | — | — | — | 47.5 | — | — | 5.33 | 4.55 | 6.10 | — |
| — | — | 0.02 | — | — | — | 48 | — | — | 5.45 | 5.00 | 5.90 | — |
| — | — | 0.01 | — | — | — | 48.5 | — | — | 5.85 | 5.55 | 6.15 | — |
| — | — | 0.02 | — | — | — | 49 | — | — | 6.35 | 6.00 | 6.70 | — |
| — | — | 0.01 | — | — | — | 49.5 | — | — | 6.90 | 6.55 | 7.25 | — |
| — | — | 0.01 | — | — | — | 50 | — | — | 7.40 | 7.10 | 7.70 | — |
| — | — | 0.02 | — | — | — | 51 | — | — | 8.30 | 7.00 | 9.60 | — |
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.