Spot 42.16
· 120 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.60 | 14.50 | 12.05 | — | — | 30 | 29.8% | -0.00 | — | — | 1.15 | — |
| — | 7.00 | 11.90 | 9.45 | — | — | 33 | 26.0% | -0.00 | — | — | 4.90 | — |
| — | 6.00 | 10.90 | 8.45 | +1.00 | 25.1% | 34 | 25.1% | -0.00 | — | — | 4.90 | — |
| — | 5.00 | 9.90 | 7.45 | +1.00 | 23.9% | 35 | 23.9% | -0.00 | — | — | 1.00 | — |
| — | 4.00 | 8.90 | 6.45 | +0.99 | 22.5% | 36 | 22.5% | -0.01 | — | — | 4.90 | — |
| — | 3.10 | 7.90 | 5.50 | +0.98 | 20.9% | 37 | 20.9% | -0.02 | — | — | 4.90 | — |
| — | 3.60 | 5.00 | 4.30 | +0.97 | 19.3% | 38 | 19.3% | -0.03 | — | — | 0.30 | — |
| — | 2.70 | 3.70 | 3.20 | +0.94 | 17.7% | 39 | 17.7% | -0.06 | — | — | 0.15 | — |
| — | 2.20 | 2.75 | 2.48 | +0.88 | 16.2% | 40 | 16.2% | -0.12 | 0.12 | 0.10 | 0.15 | — |
| — | 1.50 | 1.85 | 1.68 | +0.77 | 15.0% | 41 | 15.0% | -0.23 | 0.28 | 0.20 | 0.35 | — |
| — | 0.80 | 1.10 | 0.95 | +0.59 | 14.1% | 42 | 14.1% | -0.43 | 0.62 | 0.50 | 0.75 | — |
| — | 0.30 | 0.50 | 0.40 | +0.36 | 13.6% | 43 | 13.6% | -0.67 | 1.05 | 0.85 | 1.25 | — |
| — | 0.10 | 0.20 | 0.15 | +0.17 | 13.5% | 44 | 13.5% | -0.88 | 1.95 | 1.60 | 2.30 | — |
| — | — | 0.10 | — | +0.07 | 13.7% | 45 | 13.7% | -1.00 | 2.77 | 1.75 | 3.80 | — |
| — | — | 0.25 | — | +0.03 | 14.3% | 46 | 14.3% | -1.00 | 4.10 | 1.70 | 6.50 | — |
| — | — | 0.20 | — | +0.01 | 15.2% | 47 | 15.2% | -1.00 | 4.80 | 3.70 | 5.90 | — |
| — | — | 0.35 | — | +0.01 | 16.3% | 48 | 16.3% | -1.00 | 5.80 | 4.80 | 6.80 | — |
| — | — | 4.90 | — | +0.00 | 17.4% | 49 | 17.4% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 1.55 | — | +0.00 | 18.4% | 50 | 18.4% | -1.00 | 8.05 | 5.60 | 10.50 | — |
| — | — | 4.90 | — | +0.00 | 19.3% | 51 | 19.3% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.90 | — | +0.00 | 19.7% | 52 | 19.7% | -1.00 | 10.05 | 7.60 | 12.50 | — |
| — | — | 4.90 | — | +0.00 | 19.4% | 53 | 19.4% | -1.00 | 10.95 | 8.50 | 13.40 | — |
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.