Spot 42.58
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 10.10 | 8.95 | +0.99 | 65.3% | 34 | 65.3% | -0.01 | — | — | 0.75 | — |
| — | 6.80 | 9.20 | 8.00 | +0.99 | 59.4% | 35 | 59.4% | -0.01 | — | — | 0.95 | — |
| — | 5.80 | 8.20 | 7.00 | +0.99 | 53.8% | 36 | 53.8% | -0.01 | — | — | 1.00 | — |
| — | 4.80 | 7.20 | 6.00 | +0.98 | 48.7% | 37 | 48.7% | -0.02 | — | — | 0.10 | — |
| — | 3.90 | 6.20 | 5.05 | +0.97 | 44.3% | 38 | 44.3% | -0.03 | — | — | 0.10 | — |
| — | 3.40 | 5.70 | 4.55 | +0.96 | 42.3% | 38.5 | 42.3% | -0.04 | — | — | 0.15 | — |
| — | 3.40 | 4.40 | 3.90 | +0.95 | 40.5% | 39 | 40.5% | -0.05 | — | — | 0.10 | — |
| — | 2.50 | 4.40 | 3.45 | +0.93 | 38.9% | 39.5 | 38.9% | -0.07 | — | — | 0.20 | — |
| — | 2.45 | 2.90 | 2.67 | +0.89 | 37.5% | 40 | 37.5% | -0.10 | — | — | 0.15 | — |
| — | 2.05 | 3.00 | 2.52 | +0.85 | 36.3% | 40.5 | 36.3% | -0.15 | 0.12 | 0.05 | 0.20 | — |
| — | 1.65 | 2.45 | 2.05 | +0.79 | 35.3% | 41 | 35.3% | -0.21 | 0.20 | 0.15 | 0.25 | — |
| — | 1.25 | 2.05 | 1.65 | +0.72 | 34.6% | 41.5 | 34.6% | -0.28 | 0.35 | 0.25 | 0.45 | — |
| — | 1.00 | 1.65 | 1.32 | +0.63 | 34.1% | 42 | 34.1% | -0.37 | 0.50 | 0.45 | 0.55 | — |
| — | 0.70 | 0.95 | 0.82 | +0.53 | 33.9% | 42.5 | 33.9% | -0.47 | 0.70 | 0.65 | 0.75 | — |
| — | 0.55 | 0.70 | 0.62 | +0.43 | 33.9% | 43 | 33.9% | -0.57 | 1.02 | 0.90 | 1.15 | — |
| — | 0.40 | 0.50 | 0.45 | +0.34 | 34.1% | 43.5 | 34.1% | -0.66 | 1.32 | 1.15 | 1.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.26 | 34.4% | 44 | 34.4% | -0.75 | 1.75 | 1.60 | 1.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.19 | 34.9% | 44.5 | 34.9% | -0.81 | 1.95 | 1.40 | 2.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.14 | 35.4% | 45 | 35.4% | -0.87 | 2.38 | 2.00 | 2.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 36.0% | 45.5 | 36.0% | -0.91 | 3.02 | 2.35 | 3.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 36.6% | 46 | 36.6% | -0.94 | 3.33 | 2.95 | 3.70 | — |
| — | — | 0.15 | — | +0.05 | 37.3% | 46.5 | 37.3% | -0.96 | 4.05 | 3.30 | 4.80 | — |
| — | — | 0.10 | — | +0.03 | 38.0% | 47 | 38.0% | -0.97 | 4.55 | 3.70 | 5.40 | — |
| — | — | 0.10 | — | +0.02 | 38.8% | 47.5 | 38.8% | -0.99 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.55 | — | +0.02 | 39.6% | 48 | 39.6% | -0.99 | 5.25 | 4.70 | 5.80 | — |
| — | — | 0.25 | — | +0.01 | 40.4% | 48.5 | 40.4% | -1.00 | 5.90 | 5.00 | 6.80 | — |
| — | — | 0.10 | — | +0.01 | 41.3% | 49 | 41.3% | -1.00 | 6.40 | 5.70 | 7.10 | — |
| — | — | 0.75 | — | +0.01 | 42.1% | 49.5 | 42.1% | -1.00 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.45 | — | +0.00 | 43.0% | 50 | 43.0% | -1.00 | 7.55 | 6.60 | 8.50 | — |
| — | — | 0.40 | — | +0.00 | 44.7% | 51 | 44.7% | -1.00 | 8.50 | 7.60 | 9.40 | — |
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.