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 | 15.25 | 13.78 | — | — | 29 | — | — | — | — | 2.13 | — |
| — | 11.30 | 13.20 | 12.25 | — | — | 30 | — | — | — | — | 0.02 | — |
| — | 10.30 | 12.85 | 11.57 | — | — | 31 | — | — | — | — | 0.30 | — |
| — | 9.30 | 11.95 | 10.62 | — | — | 32 | — | — | — | — | 0.91 | — |
| — | 8.45 | 10.40 | 9.43 | — | — | 33 | — | — | — | — | 0.72 | — |
| 0 | 8.15 | 9.15 | 8.65 | — | — | 34 | — | — | — | — | 0.02 | 0 |
| 0 | 7.20 | 8.50 | 7.85 | — | — | 35 | — | — | — | — | 0.02 | 10 |
| 0 | 5.55 | 7.40 | 6.47 | — | — | 36 | — | — | — | — | 0.02 | 0 |
| 0 | 4.70 | 6.35 | 5.53 | — | — | 37 | — | — | — | — | 0.02 | 10 |
| 5 | 4.40 | 5.05 | 4.72 | — | — | 38 | — | — | 0.04 | 0.02 | 0.05 | 92 |
| — | 2.53 | 4.95 | 3.74 | — | — | 39 | — | — | — | — | 0.12 | — |
| — | 2.62 | 3.55 | 3.08 | — | — | 40 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 1.68 | 2.20 | 1.94 | — | — | 41 | — | — | 0.22 | 0.14 | 0.30 | — |
| — | 1.18 | 1.45 | 1.31 | — | — | 42 | — | — | 0.50 | 0.38 | 0.62 | — |
| — | 0.79 | 0.97 | 0.88 | +0.58 | 26.1% | 42.5 | 26.1% | -0.43 | 0.66 | 0.55 | 0.77 | — |
| — | 0.59 | 0.66 | 0.62 | +0.47 | 25.6% | 43 | 25.6% | -0.53 | 0.86 | 0.81 | 0.91 | — |
| — | 0.38 | 0.45 | 0.41 | +0.37 | 25.3% | 43.5 | 25.3% | -0.64 | 1.02 | 0.54 | 1.51 | — |
| — | 0.23 | 0.31 | 0.27 | +0.27 | 25.1% | 44 | 25.1% | -0.74 | 1.54 | 1.37 | 1.72 | — |
| — | 0.01 | 0.21 | 0.11 | +0.19 | 25.1% | 44.5 | 25.1% | -0.82 | 1.91 | 1.59 | 2.23 | — |
| — | 0.05 | 0.13 | 0.09 | +0.13 | 25.1% | 45 | 25.1% | -0.88 | 2.30 | 2.17 | 2.43 | — |
| — | — | 0.10 | — | +0.08 | 25.2% | 45.5 | 25.2% | -0.93 | 2.94 | 2.67 | 3.20 | — |
| — | — | 0.05 | — | +0.05 | 25.3% | 46 | 25.3% | -0.96 | 3.21 | 2.91 | 3.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 25.3% | 46.5 | 25.3% | -0.99 | 4.33 | 3.35 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 25.3% | 47 | 25.3% | -1.00 | 4.40 | 3.95 | 4.85 | — |
| — | — | 0.01 | — | +0.01 | 25.1% | 47.5 | 25.1% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 48 | 25.0% | -1.00 | 5.45 | 4.90 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 48.5 | 24.8% | -1.00 | 6.70 | 5.50 | 7.90 | — |
| — | — | 0.04 | — | +0.00 | 24.6% | 49 | 24.6% | -1.00 | 5.90 | 4.95 | 6.85 | — |
| — | — | 0.30 | — | +0.00 | 24.4% | 49.5 | 24.4% | -1.00 | 7.35 | 6.50 | 8.20 | — |
| — | — | 0.03 | — | +0.00 | 24.3% | 50 | 24.3% | -1.00 | 7.55 | 6.35 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 51 | 24.3% | -1.00 | 8.80 | 7.95 | 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.