Spot 42.95
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.10 | 4.95 | 4.03 | +0.99 | 21.1% | 39 | 21.1% | -0.04 | — | — | 0.18 | — |
| — | 2.89 | 4.20 | 3.54 | +0.98 | 20.0% | 39.5 | 20.0% | -0.06 | — | — | 0.32 | — |
| — | 2.63 | 3.65 | 3.14 | +0.97 | 19.1% | 40 | 19.1% | -0.07 | — | — | 0.15 | — |
| — | 2.20 | 3.15 | 2.67 | +0.95 | 18.1% | 40.5 | 18.1% | -0.10 | — | — | 0.36 | — |
| — | 1.78 | 2.62 | 2.20 | +0.91 | 17.4% | 41 | 17.4% | -0.13 | 0.17 | 0.08 | 0.26 | — |
| — | 1.38 | 2.24 | 1.81 | +0.87 | 16.7% | 41.5 | 16.7% | -0.19 | 0.28 | 0.06 | 0.49 | — |
| — | 1.13 | 1.66 | 1.40 | +0.80 | 16.2% | 42 | 16.2% | -0.26 | 0.46 | 0.22 | 0.69 | — |
| — | — | 1.77 | — | +0.70 | 15.8% | 42.5 | 15.8% | -0.34 | 0.57 | 0.38 | 0.77 | — |
| — | — | 0.96 | — | +0.60 | 15.6% | 43 | 15.6% | -0.43 | — | — | 1.02 | — |
| — | 0.23 | 0.79 | 0.51 | +0.49 | 15.5% | 43.5 | 15.5% | -0.54 | 1.10 | 0.85 | 1.35 | — |
| — | 0.30 | 0.58 | 0.44 | +0.38 | 15.6% | 44 | 15.6% | -0.64 | 1.40 | 1.00 | 1.79 | — |
| — | 0.12 | 0.30 | 0.21 | +0.29 | 15.7% | 44.5 | 15.7% | -0.73 | 1.89 | 1.50 | 2.28 | — |
| — | 0.12 | 0.26 | 0.19 | +0.21 | 16.0% | 45 | 16.0% | -0.81 | 2.22 | 1.71 | 2.73 | — |
| — | — | 0.16 | — | +0.16 | 16.3% | 45.5 | 16.3% | -0.87 | 2.76 | 2.27 | 3.25 | — |
| — | — | 0.22 | — | +0.11 | 16.7% | 46 | 16.7% | -0.91 | 3.27 | 2.53 | 4.00 | — |
| — | — | 0.08 | — | +0.08 | 17.2% | 46.5 | 17.2% | -0.94 | 3.79 | 2.74 | 4.85 | — |
| — | — | 0.11 | — | +0.06 | 17.8% | 47 | 17.8% | -0.96 | 4.10 | 3.55 | 4.65 | — |
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.