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 | |
| — | 9.00 | 11.50 | 10.25 | +0.94 | 30.7% | 33 | 30.7% | -0.08 | 0.36 | 0.25 | 0.48 | — |
| — | 8.35 | 9.85 | 9.10 | +0.92 | 30.2% | 34 | 30.2% | -0.10 | 0.42 | 0.21 | 0.64 | — |
| — | 7.60 | 8.70 | 8.15 | +0.89 | 29.7% | 35 | 29.7% | -0.13 | 0.56 | 0.45 | 0.67 | — |
| — | 6.65 | 8.05 | 7.35 | +0.86 | 29.2% | 36 | 29.2% | -0.16 | 0.63 | 0.14 | 1.12 | — |
| — | 5.80 | 7.15 | 6.47 | +0.83 | 28.6% | 37 | 28.6% | -0.19 | 0.94 | 0.82 | 1.07 | — |
| — | 5.20 | 6.40 | 5.80 | +0.79 | 28.0% | 38 | 28.0% | -0.23 | 0.99 | 0.83 | 1.15 | — |
| — | 4.25 | 5.55 | 4.90 | +0.75 | 27.5% | 39 | 27.5% | -0.28 | 1.44 | 1.28 | 1.60 | — |
| — | 4.35 | 4.70 | 4.53 | +0.70 | 27.0% | 40 | 27.0% | -0.32 | 1.73 | 1.65 | 1.80 | — |
| — | 3.60 | 4.10 | 3.85 | +0.65 | 26.5% | 41 | 26.5% | -0.38 | 2.19 | 1.99 | 2.40 | — |
| — | 3.25 | 3.60 | 3.42 | +0.59 | 26.1% | 42 | 26.1% | -0.43 | 2.49 | 2.37 | 2.61 | — |
| — | 2.76 | 2.98 | 2.87 | +0.53 | 25.7% | 43 | 25.7% | -0.49 | 2.94 | 2.78 | 3.10 | — |
| — | 2.33 | 2.45 | 2.39 | +0.48 | 25.4% | 44 | 25.4% | -0.55 | 3.45 | 3.10 | 3.80 | — |
| — | 1.85 | 2.00 | 1.93 | +0.42 | 25.1% | 45 | 25.1% | -0.60 | 3.88 | 3.35 | 4.40 | — |
| — | 1.14 | 2.00 | 1.57 | +0.37 | 24.9% | 46 | 24.9% | -0.66 | 4.88 | 4.65 | 5.10 | — |
| — | 1.23 | 1.57 | 1.40 | +0.32 | 24.7% | 47 | 24.7% | -0.71 | 5.62 | 4.55 | 6.70 | — |
| — | 0.99 | 1.16 | 1.07 | +0.27 | 24.6% | 48 | 24.6% | -0.76 | 6.42 | 6.05 | 6.80 | — |
| — | 0.73 | 1.06 | 0.90 | +0.23 | 24.5% | 49 | 24.5% | -0.80 | 7.72 | 6.80 | 8.65 | — |
| — | 0.60 | 0.79 | 0.69 | +0.19 | 24.5% | 50 | 24.5% | -0.84 | 8.50 | 7.80 | 9.20 | — |
| — | 0.38 | 0.46 | 0.42 | +0.12 | 24.6% | 52.5 | 24.6% | -0.90 | 10.25 | 8.95 | 11.55 | — |
| — | 0.20 | 0.30 | 0.25 | +0.08 | 25.0% | 55 | 25.0% | -0.94 | 12.95 | 12.00 | 13.90 | — |
| — | — | 0.25 | — | +0.05 | 25.5% | 57.5 | 25.5% | -0.97 | 15.38 | 14.60 | 16.15 | — |
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.