Spot 42.17
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 7.40 | 7.10 | — | — | 35 | — | — | — | — | 0.26 | — |
| — | 5.70 | 6.95 | 6.33 | +1.00 | 23.0% | 35.5 | 23.0% | +0.00 | — | — | 0.18 | — |
| — | 5.40 | 6.70 | 6.05 | +1.00 | 22.3% | 36 | 22.3% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.35 | 5.08 | +1.00 | 21.1% | 37 | 21.1% | -0.00 | — | — | 0.38 | — |
| — | 4.10 | 4.90 | 4.50 | +1.00 | 20.6% | 37.5 | — | — | — | — | 1.08 | — |
| — | 3.80 | 5.10 | 4.45 | +1.00 | 20.2% | 38 | — | — | — | — | 0.07 | — |
| — | 3.00 | 4.05 | 3.52 | — | — | 38.5 | — | — | — | — | 0.25 | — |
| — | 2.90 | 3.45 | 3.17 | — | — | 39 | 19.8% | -0.01 | — | — | 0.04 | — |
| — | 2.22 | 3.30 | 2.76 | +0.97 | 19.8% | 39.5 | 19.8% | -0.03 | — | — | 0.04 | — |
| — | 1.98 | 2.36 | 2.17 | — | — | 40 | 19.6% | -0.06 | 0.03 | 0.01 | 0.05 | — |
| — | 1.55 | 1.93 | 1.74 | +0.86 | 19.3% | 40.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 1.09 | 1.43 | 1.26 | +0.74 | 18.9% | 41 | 19.9% | -0.26 | 0.10 | 0.05 | 0.14 | — |
| — | 0.66 | 0.98 | 0.82 | +0.57 | 18.4% | 41.5 | 18.4% | -0.43 | 0.18 | 0.08 | 0.29 | — |
| — | 0.41 | 0.58 | 0.49 | — | — | 42 | 18.1% | -0.61 | 0.32 | 0.25 | 0.39 | — |
| — | 0.10 | 0.32 | 0.21 | — | — | 42.5 | 18.0% | -0.77 | 0.60 | 0.46 | 0.74 | — |
| — | 0.05 | 0.15 | 0.10 | +0.14 | 17.5% | 43 | — | — | 0.98 | 0.84 | 1.12 | — |
| — | 0.04 | 0.10 | 0.07 | +0.08 | 19.4% | 43.5 | — | — | 1.50 | 1.07 | 1.94 | — |
| — | — | 0.04 | — | +0.05 | 20.6% | 44 | 20.6% | -0.96 | 2.00 | 1.67 | 2.32 | — |
| — | — | 0.07 | — | +0.03 | 21.7% | 44.5 | 21.7% | -0.98 | 2.65 | 2.00 | 3.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 22.6% | 45 | 22.6% | -1.00 | 3.14 | 2.63 | 3.65 | — |
| — | — | 0.06 | — | +0.01 | 23.0% | 45.5 | 23.0% | -1.00 | 3.48 | 3.00 | 3.95 | — |
| — | — | 0.26 | — | +0.00 | 23.0% | 46 | 23.0% | -1.00 | 4.05 | 3.30 | 4.80 | — |
| — | — | 0.09 | — | +0.00 | 22.9% | 46.5 | 22.9% | -1.00 | 4.20 | 3.05 | 5.35 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 47 | 23.0% | -1.00 | 4.95 | 4.50 | 5.40 | — |
| — | — | 4.90 | — | +0.00 | 23.3% | 47.5 | — | — | 5.50 | 4.85 | 6.15 | — |
| — | — | 4.90 | — | — | — | 48 | — | — | 6.10 | 5.55 | 6.65 | — |
| — | — | 4.90 | — | — | — | 48.5 | — | — | 6.50 | 6.10 | 6.90 | — |
| — | — | 4.90 | — | — | — | 49 | 24.9% | -1.00 | 6.95 | 6.50 | 7.40 | — |
| — | — | 4.90 | — | +0.00 | 26.2% | 50 | 26.2% | -1.00 | 7.97 | 7.55 | 8.40 | — |
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.