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 | |
| — | 11.75 | 15.90 | 13.82 | +1.00 | 34.8% | 29 | 34.8% | -0.00 | — | — | 2.14 | — |
| — | 11.45 | 14.90 | 13.18 | +1.00 | 34.7% | 30 | 34.7% | -0.00 | — | — | 1.95 | — |
| — | 9.90 | 13.90 | 11.90 | +1.00 | 34.4% | 31 | 34.4% | -0.00 | — | — | 0.96 | — |
| — | 9.45 | 12.70 | 11.07 | +1.00 | 34.1% | 32 | 34.1% | -0.00 | — | — | 0.96 | — |
| — | 7.80 | 11.95 | 9.88 | +1.00 | 33.7% | 33 | 33.7% | -0.00 | — | — | 0.75 | — |
| — | 6.95 | 10.70 | 8.82 | +0.99 | 33.3% | 34 | 33.3% | -0.01 | — | — | 0.75 | — |
| — | 6.50 | 8.75 | 7.62 | +0.98 | 32.7% | 35 | 32.7% | -0.02 | — | — | 1.75 | — |
| — | 5.60 | 7.90 | 6.75 | +0.97 | 32.2% | 36 | 32.2% | -0.03 | — | — | 0.18 | — |
| — | 4.65 | 7.05 | 5.85 | +0.95 | 31.6% | 37 | 31.6% | -0.05 | 0.11 | 0.02 | 0.20 | — |
| — | 4.55 | 6.25 | 5.40 | +0.92 | 31.0% | 38 | 31.0% | -0.09 | — | — | 0.32 | — |
| — | 3.60 | 5.40 | 4.50 | +0.86 | 30.4% | 39 | 30.4% | -0.14 | 0.32 | 0.14 | 0.50 | — |
| — | 2.43 | 4.35 | 3.39 | +0.80 | 29.8% | 40 | 29.8% | -0.20 | 0.43 | 0.40 | 0.47 | — |
| — | 2.13 | 2.65 | 2.39 | +0.72 | 29.2% | 41 | 29.2% | -0.29 | 0.67 | 0.44 | 0.90 | — |
| — | 1.48 | 2.17 | 1.82 | +0.62 | 28.6% | 42 | 28.6% | -0.39 | 0.99 | 0.91 | 1.07 | — |
| — | 0.99 | 1.50 | 1.25 | +0.51 | 28.1% | 43 | 28.1% | -0.50 | 1.48 | 1.35 | 1.61 | — |
| — | 0.52 | 0.97 | 0.74 | +0.40 | 27.7% | 44 | 27.7% | -0.61 | 2.00 | 1.78 | 2.21 | — |
| — | 0.49 | 0.60 | 0.55 | +0.29 | 27.3% | 45 | 27.3% | -0.72 | 2.92 | 2.55 | 3.30 | — |
| — | 0.32 | 0.44 | 0.38 | +0.20 | 27.0% | 46 | 27.0% | -0.81 | 3.35 | 2.65 | 4.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.13 | 26.7% | 47 | 26.7% | -0.89 | 4.45 | 3.15 | 5.75 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 26.5% | 48 | 26.5% | -0.95 | 5.47 | 4.35 | 6.60 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 26.3% | 49 | 26.3% | -0.99 | 6.70 | 5.70 | 7.70 | — |
| — | — | 0.10 | — | +0.03 | 26.1% | 50 | 26.1% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 0.08 | — | +0.01 | 26.0% | 51 | 26.0% | -1.00 | 8.68 | 6.95 | 10.40 | — |
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.