Spot 42.59
· 122 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 8.40 | 7.45 | +1.00 | 25.8% | 35 | 25.8% | -0.00 | — | — | 0.10 | — |
| — | 5.70 | 7.20 | 6.45 | +1.00 | 24.3% | 36 | 24.3% | -0.00 | — | — | 0.30 | — |
| — | 5.30 | 6.20 | 5.75 | +0.99 | 22.4% | 37 | 22.4% | -0.01 | — | — | 0.10 | — |
| — | 3.90 | 5.20 | 4.55 | +0.99 | 20.2% | 38 | — | — | — | — | 0.15 | — |
| — | 3.10 | 4.10 | 3.60 | +0.97 | 18.2% | 39 | 18.2% | -0.03 | — | — | 0.20 | — |
| — | 2.50 | 3.50 | 3.00 | +0.94 | 16.4% | 40 | 16.4% | -0.06 | — | — | 0.25 | — |
| — | 1.65 | 2.15 | 1.90 | +0.86 | 14.9% | 41 | — | — | — | — | 0.20 | — |
| — | 0.95 | 1.60 | 1.27 | +0.69 | 13.8% | 42 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 0.35 | 0.70 | 0.53 | — | — | 43 | — | — | 0.70 | 0.50 | 0.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.19 | 12.8% | 44 | 12.8% | -0.85 | 1.40 | 1.15 | 1.65 | — |
| — | — | 0.05 | — | — | — | 45 | — | — | 2.48 | 2.20 | 2.75 | — |
| — | — | 0.75 | — | +0.02 | 13.9% | 46 | 13.9% | -1.00 | 3.55 | 2.40 | 4.70 | — |
| — | — | 0.75 | — | +0.01 | 15.0% | 47 | 15.0% | -1.00 | 4.55 | 3.40 | 5.70 | — |
| — | — | 0.75 | — | +0.00 | 16.4% | 48 | 16.4% | -1.00 | 5.70 | 4.90 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 18.1% | 49 | 18.1% | -1.00 | 6.75 | 5.90 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 20.0% | 50 | 20.0% | -1.00 | 7.75 | 7.00 | 8.50 | — |
| — | — | 0.25 | — | +0.00 | 22.2% | 51 | 22.2% | -1.00 | 8.75 | 8.00 | 9.50 | — |
| — | — | 0.25 | — | +0.00 | 24.5% | 52 | 24.5% | -1.00 | 9.75 | 9.00 | 10.50 | — |
| — | — | 0.75 | — | +0.00 | 26.9% | 53 | 26.9% | -1.00 | 10.75 | 10.00 | 11.50 | — |
| — | — | 0.75 | — | +0.00 | 29.4% | 54 | 29.4% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 32.0% | 55 | 32.0% | -1.00 | 12.50 | 11.30 | 13.70 | — |
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.