Spot 42.50
· 122 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.10 | 20.00 | 17.55 | +1.00 | 28.0% | 25 | 28.0% | -0.00 | — | — | 0.10 | — |
| — | 10.60 | 15.50 | 13.05 | +1.00 | 26.2% | 30 | 26.2% | -0.01 | — | — | 0.15 | — |
| — | 7.60 | 8.40 | 8.00 | — | — | 35 | 22.5% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 4.60 | 9.50 | 7.05 | +0.95 | 21.5% | 36 | 21.5% | -0.07 | — | — | 0.25 | — |
| — | 3.50 | 8.30 | 5.90 | +0.93 | 20.5% | 37 | 20.5% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 2.50 | 6.20 | 4.35 | +0.90 | 19.5% | 38 | 19.5% | -0.13 | — | — | 1.15 | — |
| — | 1.70 | 6.50 | 4.10 | +0.86 | 18.5% | 39 | 18.5% | -0.18 | — | — | 4.80 | — |
| — | 3.00 | 3.70 | 3.35 | +0.81 | 17.5% | 40 | 17.5% | -0.24 | — | — | 0.90 | — |
| — | 2.35 | 2.85 | 2.60 | +0.73 | 16.5% | 41 | 16.5% | -0.32 | — | — | 1.50 | — |
| — | 0.40 | 2.40 | 1.40 | +0.63 | 15.6% | 42 | 15.6% | -0.42 | 1.05 | 0.50 | 1.60 | — |
| — | — | 4.80 | — | +0.52 | 14.9% | 43 | 14.9% | -0.53 | — | — | 4.80 | — |
| — | 0.65 | 1.00 | 0.82 | +0.40 | 14.3% | 44 | 14.3% | -0.65 | — | — | 4.30 | — |
| — | 0.40 | 0.55 | 0.47 | +0.28 | 14.0% | 45 | 14.0% | -0.75 | 2.00 | 0.50 | 3.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.19 | 13.8% | 46 | 13.8% | -0.84 | 3.40 | 1.20 | 5.60 | — |
| — | — | 3.00 | — | +0.13 | 13.8% | 47 | 13.8% | -0.89 | 4.58 | 2.15 | 7.00 | — |
| — | — | 1.00 | — | +0.08 | 14.0% | 48 | 14.0% | -0.93 | 5.55 | 3.10 | 8.00 | — |
| — | — | 1.50 | — | +0.06 | 14.3% | 49 | 14.3% | -0.97 | 6.55 | 4.10 | 9.00 | — |
| — | — | 0.25 | — | +0.04 | 14.6% | 50 | 14.6% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.20 | — | +0.03 | 15.1% | 51 | 15.1% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.02 | 15.5% | 52 | 15.5% | -1.00 | 9.55 | 7.10 | 12.00 | — |
| — | — | 0.20 | — | +0.01 | 16.0% | 53 | 16.0% | -1.00 | 10.45 | 8.00 | 12.90 | — |
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.