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 | |
| — | 5.75 | 9.85 | 7.80 | — | — | 34.5 | — | — | — | — | 2.53 | — |
| — | 5.25 | 8.65 | 6.95 | — | — | 35 | — | — | — | — | 0.09 | — |
| — | 4.75 | 8.15 | 6.45 | — | — | 35.5 | — | — | — | — | 0.28 | — |
| — | 4.25 | 7.65 | 5.95 | — | — | 36 | 24.1% | -0.01 | — | — | 0.09 | — |
| — | 3.75 | 7.15 | 5.45 | +0.98 | 23.3% | 36.5 | 23.3% | -0.02 | — | — | 0.30 | — |
| — | 3.20 | 7.40 | 5.30 | +0.98 | 22.5% | 37 | 22.5% | -0.02 | — | — | 0.29 | — |
| — | 3.65 | 5.75 | 4.70 | +0.97 | 21.8% | 37.5 | 21.8% | -0.03 | — | — | 0.30 | — |
| — | 3.30 | 4.85 | 4.08 | +0.95 | 21.1% | 38 | 21.1% | -0.05 | — | — | 0.11 | — |
| — | 3.05 | 4.25 | 3.65 | +0.94 | 20.5% | 38.5 | 20.5% | -0.07 | — | — | 0.13 | — |
| — | 2.60 | 4.15 | 3.38 | +0.91 | 19.9% | 39 | 19.9% | -0.09 | 0.07 | 0.05 | 0.10 | — |
| — | 2.55 | 3.20 | 2.88 | +0.87 | 19.4% | 39.5 | 19.4% | -0.13 | 0.10 | 0.02 | 0.19 | — |
| — | 2.24 | 2.64 | 2.44 | +0.82 | 19.0% | 40 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 1.42 | 2.23 | 1.82 | — | — | 40.5 | — | — | 0.26 | 0.17 | 0.34 | — |
| — | 1.37 | 2.01 | 1.69 | — | — | 41 | — | — | 0.34 | 0.30 | 0.39 | — |
| — | 1.19 | 1.45 | 1.32 | — | — | 41.5 | — | — | 0.46 | 0.26 | 0.65 | — |
| — | 0.75 | 1.09 | 0.92 | — | — | 42 | — | — | 0.78 | 0.64 | 0.92 | — |
| — | 0.57 | 0.85 | 0.71 | — | — | 42.5 | 18.2% | -0.64 | 1.01 | 0.85 | 1.18 | — |
| — | 0.38 | 0.59 | 0.48 | +0.29 | 18.2% | 43 | 18.2% | -0.73 | 1.26 | 1.03 | 1.50 | — |
| — | 0.21 | 0.40 | 0.30 | — | — | 43.5 | — | — | 1.66 | 1.35 | 1.97 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 44 | — | — | 2.02 | 1.79 | 2.24 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 44.5 | 18.8% | -0.91 | 2.68 | 2.26 | 3.10 | — |
| — | 0.07 | 0.19 | 0.13 | +0.09 | 19.1% | 45 | — | — | 2.99 | 2.68 | 3.30 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 45.5 | — | — | 3.31 | 2.83 | 3.80 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 46 | — | — | 4.12 | 2.84 | 5.40 | — |
| — | — | 0.29 | — | +0.03 | 20.5% | 47 | 20.5% | -1.00 | 5.17 | 3.50 | 6.85 | — |
| — | — | 0.21 | — | +0.01 | 21.3% | 48 | 21.3% | -1.00 | 5.80 | 3.75 | 7.85 | — |
| — | — | 0.27 | — | +0.01 | 22.2% | 49 | 22.2% | -1.00 | 6.95 | 5.05 | 8.85 | — |
| — | — | 0.27 | — | +0.00 | 22.9% | 50 | 22.9% | -1.00 | 8.18 | 6.50 | 9.85 | — |
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.