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 | |
| — | 9.75 | 11.10 | 10.43 | +0.97 | 23.0% | 32 | 23.0% | -0.03 | — | — | 0.34 | — |
| — | 9.20 | 9.95 | 9.57 | +0.96 | 22.1% | 33 | 22.1% | -0.04 | — | — | 0.18 | — |
| — | 8.30 | 9.75 | 9.03 | +0.95 | 21.3% | 34 | 21.3% | -0.05 | 0.12 | 0.04 | 0.19 | — |
| — | 7.40 | 8.00 | 7.70 | +0.93 | 20.5% | 35 | 20.5% | -0.07 | 0.15 | 0.12 | 0.18 | — |
| — | 6.45 | 7.45 | 6.95 | +0.90 | 19.8% | 36 | — | — | 0.22 | 0.13 | 0.31 | — |
| — | 5.60 | 6.05 | 5.83 | — | — | 37 | — | — | 0.32 | 0.26 | 0.38 | — |
| — | 4.70 | 5.30 | 5.00 | — | — | 38 | — | — | 0.46 | 0.38 | 0.54 | — |
| — | 3.90 | 4.40 | 4.15 | — | — | 39 | — | — | 0.64 | 0.55 | 0.72 | — |
| — | 3.20 | 3.60 | 3.40 | +0.70 | 17.8% | 40 | 17.8% | -0.32 | 0.91 | 0.82 | 0.99 | — |
| — | 2.63 | 3.05 | 2.84 | +0.62 | 17.6% | 41 | 17.6% | -0.40 | 1.24 | 1.10 | 1.38 | — |
| — | 2.19 | 2.48 | 2.33 | +0.53 | 17.4% | 42 | 17.4% | -0.49 | 1.58 | 1.33 | 1.83 | — |
| — | 1.66 | 1.91 | 1.78 | +0.45 | 17.4% | 43 | 17.4% | -0.58 | 2.29 | 2.01 | 2.57 | — |
| — | 1.25 | 1.44 | 1.34 | +0.37 | 17.4% | 44 | 17.4% | -0.67 | 2.73 | 2.46 | 3.00 | — |
| — | 0.91 | 1.05 | 0.98 | +0.30 | 17.4% | 45 | 17.4% | -0.75 | 3.58 | 3.35 | 3.80 | — |
| — | 0.65 | 0.85 | 0.75 | +0.24 | 17.6% | 46 | 17.6% | -0.81 | 4.15 | 3.55 | 4.75 | — |
| — | 0.50 | 0.65 | 0.57 | +0.19 | 17.8% | 47 | 17.8% | -0.86 | 5.17 | 4.90 | 5.45 | 7 |
| 309 | 0.36 | 0.48 | 0.42 | +0.15 | 18.1% | 48 | 18.1% | -0.90 | 6.20 | 5.75 | 6.65 | 0 |
| 211 | 0.27 | 0.42 | 0.34 | +0.12 | 18.5% | 49 | 18.5% | -0.93 | 7.08 | 6.70 | 7.45 | 0 |
| 5,408 | 0.21 | 0.29 | 0.25 | +0.09 | 18.9% | 50 | 18.9% | -0.97 | 8.07 | 7.70 | 8.45 | 0 |
| 41 | 0.11 | 0.24 | 0.17 | +0.07 | 19.3% | 51 | 19.3% | -1.00 | 9.22 | 7.55 | 10.90 | 0 |
| 13 | 0.08 | 0.21 | 0.14 | +0.06 | 19.8% | 52 | 19.8% | -1.00 | 9.80 | 7.75 | 11.85 | — |
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.