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 | |
| — | 6.30 | 10.55 | 8.43 | +0.98 | 22.3% | 34 | 22.3% | -0.03 | — | — | 0.15 | — |
| — | 6.75 | 7.15 | 6.95 | +0.96 | 20.7% | 35.5 | 20.7% | -0.05 | 0.10 | 0.06 | 0.15 | — |
| — | 5.55 | 6.25 | 5.90 | +0.94 | 19.8% | 36.5 | 19.8% | -0.08 | 0.14 | 0.08 | 0.20 | — |
| — | 4.75 | 5.30 | 5.03 | +0.90 | 19.0% | 37.5 | 19.0% | -0.12 | 0.18 | 0.11 | 0.25 | — |
| — | 4.00 | 4.45 | 4.22 | +0.85 | 18.3% | 38.5 | 18.3% | -0.17 | 0.31 | 0.23 | 0.39 | — |
| — | 3.20 | 3.45 | 3.33 | +0.78 | 17.7% | 39.5 | 17.7% | -0.25 | 0.51 | 0.42 | 0.59 | — |
| — | 2.72 | 3.10 | 2.91 | +0.73 | 17.5% | 40 | 17.5% | -0.30 | 0.62 | 0.53 | 0.71 | — |
| — | 2.43 | 2.80 | 2.62 | +0.68 | 17.3% | 40.5 | 17.3% | -0.35 | 0.76 | 0.66 | 0.86 | — |
| — | 1.94 | 2.46 | 2.20 | +0.62 | 17.2% | 41 | 17.2% | -0.40 | 0.90 | 0.81 | 0.99 | — |
| — | 1.69 | 2.03 | 1.86 | +0.57 | 17.0% | 41.5 | 17.0% | -0.46 | 1.05 | 0.91 | 1.19 | — |
| — | 1.56 | 1.70 | 1.63 | +0.51 | 17.0% | 42 | 17.0% | -0.52 | 1.28 | 1.16 | 1.40 | — |
| — | 1.12 | 1.46 | 1.29 | +0.45 | 16.9% | 42.5 | 16.9% | -0.58 | 1.56 | 1.39 | 1.74 | — |
| — | 1.02 | 1.18 | 1.10 | +0.40 | 16.9% | 43 | 16.9% | -0.63 | 1.85 | 1.72 | 1.98 | — |
| — | 0.84 | 1.08 | 0.96 | — | — | 43.5 | 16.9% | -0.68 | 2.19 | 2.04 | 2.35 | — |
| — | 0.61 | 0.82 | 0.71 | +0.29 | 16.9% | 44 | — | — | 2.52 | 2.35 | 2.70 | — |
| — | 0.47 | 0.67 | 0.57 | +0.25 | 17.0% | 44.5 | 17.0% | -0.77 | 2.90 | 2.60 | 3.20 | — |
| — | 0.40 | 0.54 | 0.47 | +0.21 | 17.1% | 45 | 17.1% | -0.81 | 3.27 | 3.10 | 3.45 | — |
| — | 0.14 | 0.19 | 0.17 | +0.09 | 18.0% | 47.5 | — | — | 5.60 | 5.25 | 5.95 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 19.4% | 50 | 19.4% | -1.00 | 8.20 | 7.45 | 8.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 21.2% | 52.5 | — | — | 10.32 | 8.30 | 12.35 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 23.2% | 55 | 23.2% | -1.00 | 12.95 | 11.20 | 14.70 | — |
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.