Spot 42.66
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.99 | 5.30 | 4.14 | +0.98 | 19.8% | 38.5 | 19.8% | -0.04 | — | — | 0.31 | — |
| — | 3.10 | 4.30 | 3.70 | +0.97 | 19.1% | 39 | 19.1% | -0.06 | — | — | 0.32 | — |
| — | 2.55 | 3.60 | 3.08 | +0.95 | 18.4% | 39.5 | 18.4% | -0.09 | — | — | 0.75 | — |
| — | 2.31 | 3.15 | 2.73 | +0.93 | 17.8% | 40 | 17.8% | -0.12 | 0.17 | 0.03 | 0.31 | — |
| — | 1.97 | 2.73 | 2.35 | +0.89 | 17.2% | 40.5 | 17.2% | -0.17 | 0.21 | 0.10 | 0.32 | — |
| — | 1.50 | 2.19 | 1.84 | +0.83 | 16.8% | 41 | 16.8% | -0.23 | 0.27 | 0.14 | 0.39 | — |
| — | 1.15 | 1.73 | 1.44 | +0.75 | 16.4% | 41.5 | 16.4% | -0.32 | 0.35 | 0.21 | 0.50 | — |
| — | 0.74 | 1.35 | 1.04 | +0.65 | 16.2% | 42 | 16.2% | -0.42 | 0.59 | 0.30 | 0.89 | — |
| — | 0.38 | 1.07 | 0.72 | +0.53 | 16.0% | 42.5 | 16.0% | -0.52 | 0.66 | 0.39 | 0.92 | — |
| — | 0.32 | 0.88 | 0.60 | +0.42 | 16.0% | 43 | 16.0% | -0.62 | 1.11 | 0.75 | 1.47 | — |
| — | 0.24 | 0.50 | 0.37 | +0.32 | 16.0% | 43.5 | 16.0% | -0.72 | 1.43 | 1.11 | 1.74 | — |
| — | 0.18 | 0.39 | 0.28 | +0.23 | 16.2% | 44 | 16.2% | -0.79 | 1.77 | 1.38 | 2.16 | — |
| — | — | 0.97 | — | +0.17 | 16.3% | 44.5 | 16.3% | -0.85 | 2.47 | 1.89 | 3.05 | — |
| — | 0.06 | 0.14 | 0.10 | +0.12 | 16.6% | 45 | 16.6% | -0.90 | 2.74 | 2.33 | 3.15 | — |
| — | — | 0.31 | — | +0.08 | 16.8% | 45.5 | 16.8% | -0.93 | 3.15 | 2.65 | 3.65 | — |
| — | — | 0.11 | — | +0.06 | 17.1% | 46 | 17.1% | -0.95 | 3.83 | 3.10 | 4.55 | — |
| — | — | 0.49 | — | +0.04 | 17.4% | 46.5 | 17.4% | -0.97 | 4.30 | 3.60 | 5.00 | — |
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.