Spot 42.94
· 166 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 10.50 | 8.20 | +0.97 | 19.3% | 35 | 19.3% | -0.04 | — | — | 0.30 | — |
| — | 4.60 | 9.50 | 7.05 | +0.92 | 22.4% | 36 | 22.4% | -0.09 | — | — | 4.80 | — |
| — | 4.00 | 8.50 | 6.25 | +0.87 | 23.4% | 37 | 23.4% | -0.14 | — | — | 4.80 | — |
| — | 3.10 | 7.50 | 5.30 | +0.83 | 23.2% | 38 | 23.2% | -0.19 | — | — | 4.80 | — |
| — | 2.25 | 7.00 | 4.62 | +0.78 | 22.2% | 39 | 22.2% | -0.23 | — | — | 4.80 | — |
| — | 1.65 | 6.00 | 3.83 | +0.73 | 20.9% | 40 | 20.9% | -0.28 | — | — | 4.80 | — |
| — | 0.65 | 5.50 | 3.08 | +0.68 | 19.5% | 41 | 19.5% | -0.34 | — | — | 3.60 | — |
| — | 0.25 | 5.00 | 2.62 | +0.61 | 18.1% | 42 | 18.1% | -0.42 | — | — | 2.05 | — |
| — | — | 4.80 | — | +0.53 | 17.0% | 43 | 17.0% | -0.50 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.44 | 16.1% | 44 | 16.1% | -0.59 | — | — | 4.80 | — |
| — | 0.60 | 1.05 | 0.82 | +0.35 | 15.5% | 45 | 15.5% | -0.69 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.26 | 15.2% | 46 | 15.2% | -0.77 | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | +0.20 | 15.2% | 47 | 15.2% | -0.84 | 4.47 | 2.05 | 6.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.15 | 15.4% | 48 | 15.4% | -0.89 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.80 | — | +0.11 | 15.8% | 49 | 15.8% | -0.94 | 6.45 | 4.00 | 8.90 | — |
| — | — | 1.50 | — | +0.08 | 16.3% | 50 | 16.3% | -0.98 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.80 | — | +0.07 | 16.8% | 51 | 16.8% | -0.99 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.05 | 17.3% | 52 | 17.3% | -1.00 | 9.35 | 7.00 | 11.70 | — |
| 0 | — | 4.80 | — | +0.04 | 17.7% | 53 | 17.7% | -1.00 | 10.40 | 8.00 | 12.80 | — |
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.