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 | |
| — | 15.10 | 20.00 | 17.55 | +1.00 | 30.6% | 25 | 30.6% | -0.00 | — | — | 0.10 | — |
| — | 10.00 | 14.90 | 12.45 | +1.00 | 27.3% | 30 | 27.3% | -0.01 | — | — | 0.50 | 1,255 |
| — | 7.10 | 7.90 | 7.50 | +0.98 | 22.0% | 35 | 22.0% | -0.04 | — | — | 0.20 | — |
| — | 4.00 | 8.90 | 6.45 | +0.96 | 20.9% | 36 | 20.9% | -0.06 | — | — | 4.90 | — |
| — | 3.10 | 7.90 | 5.50 | +0.94 | 19.8% | 37 | 19.8% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 2.15 | 6.90 | 4.53 | +0.91 | 18.7% | 38 | 18.7% | -0.13 | — | — | 4.90 | — |
| — | 1.00 | 5.10 | 3.05 | +0.87 | 17.7% | 39 | 17.7% | -0.18 | — | — | 3.00 | — |
| 558 | 2.50 | 3.20 | 2.85 | +0.80 | 16.7% | 40 | 16.7% | -0.26 | 0.57 | 0.30 | 0.85 | — |
| — | 1.90 | 2.25 | 2.08 | +0.70 | 15.8% | 41 | 15.8% | -0.36 | 1.07 | 0.65 | 1.50 | — |
| — | 1.25 | 1.75 | 1.50 | +0.58 | 15.1% | 42 | 15.1% | -0.48 | — | — | 3.00 | — |
| — | 0.75 | 0.90 | 0.82 | +0.44 | 14.6% | 43 | 14.6% | -0.62 | 3.10 | 1.20 | 5.00 | — |
| — | 0.35 | 0.70 | 0.53 | +0.30 | 14.3% | 44 | 14.3% | -0.74 | — | — | 4.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.20 | 14.2% | 45 | 14.2% | -0.83 | 3.48 | 1.05 | 5.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.12 | 14.3% | 46 | 14.3% | -0.90 | 3.98 | 1.55 | 6.40 | — |
| — | — | 3.00 | — | +0.07 | 14.4% | 47 | 14.4% | -0.94 | 5.08 | 2.65 | 7.50 | — |
| — | — | 0.50 | — | +0.04 | 14.7% | 48 | 14.7% | -0.97 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.90 | — | +0.02 | 15.0% | 49 | 15.0% | -0.98 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.25 | — | +0.01 | 15.4% | 50 | 15.4% | -0.99 | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.25 | — | +0.01 | 15.8% | 51 | 15.8% | -0.99 | 9.00 | 6.50 | 11.50 | — |
| — | — | 4.90 | — | +0.00 | 16.2% | 52 | 16.2% | -1.00 | 9.95 | 7.50 | 12.40 | — |
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.