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 | |
| — | 5.10 | 10.00 | 7.55 | +0.92 | 26.3% | 35 | 26.3% | -0.10 | — | — | 1.00 | — |
| — | 4.20 | 8.90 | 6.55 | +0.89 | 25.6% | 36 | 25.6% | -0.13 | — | — | 4.90 | — |
| — | 3.10 | 7.90 | 5.50 | +0.86 | 24.3% | 37 | 24.3% | -0.16 | — | — | 4.90 | 3 |
| — | 2.15 | 6.90 | 4.53 | +0.83 | 22.7% | 38 | 22.7% | -0.20 | — | — | 4.90 | — |
| — | 1.50 | 4.90 | 3.20 | +0.78 | 21.0% | 39 | 21.0% | -0.24 | — | — | 4.90 | — |
| — | 1.80 | 4.70 | 3.25 | +0.73 | 19.3% | 40 | 19.3% | -0.30 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.65 | 17.8% | 41 | 17.8% | -0.38 | 2.48 | 0.05 | 4.90 | — |
| — | 1.25 | 2.15 | 1.70 | +0.56 | 16.5% | 42 | 16.5% | -0.47 | — | — | 4.90 | — |
| — | — | 4.00 | — | — | — | 43 | — | — | 2.60 | 0.20 | 5.00 | — |
| — | 0.25 | 1.10 | 0.68 | +0.34 | 14.8% | 44 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | 0.35 | 0.65 | 0.50 | — | — | 45 | 14.4% | -0.80 | 3.60 | 1.20 | 6.00 | — |
| — | — | 4.80 | — | — | — | 46 | 14.2% | -0.87 | 4.08 | 1.65 | 6.50 | — |
| — | — | 4.80 | — | +0.11 | 14.4% | 47 | — | — | 4.97 | 2.55 | 7.40 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 48 | — | — | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.05 | 15.2% | 49 | — | — | 7.05 | 4.60 | 9.50 | — |
| — | — | 1.45 | — | +0.04 | 15.8% | 50 | 15.8% | -0.98 | 8.00 | 5.50 | 10.50 | — |
| — | — | 4.80 | — | +0.03 | 16.3% | 51 | 16.3% | -0.99 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.90 | — | +0.02 | 16.9% | 52 | 16.9% | -0.99 | 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.