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 | |
| — | 8.20 | 9.30 | 8.75 | +0.99 | 47.4% | 34 | 47.4% | -0.01 | — | — | 0.10 | — |
| — | 7.30 | 8.50 | 7.90 | +0.99 | 45.3% | 35 | 45.3% | -0.01 | — | — | 0.10 | — |
| — | 5.90 | 7.60 | 6.75 | +0.98 | 43.1% | 36 | 43.1% | -0.02 | — | — | 0.10 | — |
| — | 5.50 | 6.30 | 5.90 | +0.97 | 41.2% | 37 | 41.2% | -0.03 | — | — | 0.10 | — |
| — | 4.00 | 5.50 | 4.75 | +0.94 | 39.5% | 38 | 39.5% | -0.06 | — | — | 0.20 | — |
| — | 3.40 | 5.00 | 4.20 | +0.92 | 38.7% | 38.5 | 38.7% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 3.20 | 4.40 | 3.80 | +0.89 | 38.1% | 39 | 38.1% | -0.11 | 0.12 | 0.05 | 0.20 | — |
| — | 2.90 | 4.10 | 3.50 | +0.86 | 37.5% | 39.5 | 37.5% | -0.14 | 0.17 | 0.10 | 0.25 | — |
| — | 2.70 | 3.50 | 3.10 | +0.82 | 36.9% | 40 | 36.9% | -0.18 | 0.28 | 0.20 | 0.35 | — |
| — | 2.30 | 3.40 | 2.85 | +0.78 | 36.5% | 40.5 | 36.5% | -0.22 | 0.35 | 0.20 | 0.50 | — |
| — | 1.75 | 2.80 | 2.27 | +0.73 | 36.1% | 41 | 36.1% | -0.28 | 0.47 | 0.40 | 0.55 | — |
| — | 1.50 | 2.55 | 2.02 | +0.67 | 35.8% | 41.5 | 35.8% | -0.34 | 0.60 | 0.25 | 0.95 | — |
| — | 1.25 | 1.95 | 1.60 | +0.60 | 35.6% | 42 | 35.6% | -0.40 | 0.85 | 0.75 | 0.95 | — |
| — | 1.00 | 1.35 | 1.18 | +0.53 | 35.4% | 42.5 | 35.4% | -0.47 | 1.10 | 1.00 | 1.20 | — |
| — | 0.80 | 1.30 | 1.05 | +0.47 | 35.3% | 43 | 35.3% | -0.54 | 1.35 | 1.25 | 1.45 | — |
| — | 0.60 | 0.85 | 0.72 | +0.40 | 35.3% | 43.5 | 35.3% | -0.60 | 1.70 | 1.45 | 1.95 | — |
| — | 0.50 | 0.70 | 0.60 | +0.34 | 35.4% | 44 | 35.4% | -0.67 | 2.02 | 1.75 | 2.30 | — |
| — | 0.40 | 0.60 | 0.50 | +0.28 | 35.4% | 44.5 | 35.4% | -0.72 | 2.17 | 1.80 | 2.55 | — |
| — | 0.35 | 0.45 | 0.40 | +0.23 | 35.6% | 45 | 35.6% | -0.77 | 2.75 | 2.60 | 2.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.19 | 35.7% | 45.5 | 35.7% | -0.82 | 3.25 | 2.60 | 3.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.15 | 36.0% | 46 | 36.0% | -0.86 | 3.55 | 2.90 | 4.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.12 | 36.2% | 46.5 | 36.2% | -0.89 | 4.00 | 3.20 | 4.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 36.5% | 47 | 36.5% | -0.92 | 4.45 | 3.60 | 5.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 36.8% | 47.5 | 36.8% | -0.94 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.15 | — | +0.06 | 37.2% | 48 | 37.2% | -0.96 | 5.40 | 4.50 | 6.30 | — |
| — | — | 0.20 | — | +0.04 | 37.5% | 48.5 | 37.5% | -0.97 | 5.90 | 5.00 | 6.80 | — |
| — | — | 0.20 | — | +0.03 | 37.9% | 49 | 37.9% | -0.98 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.20 | — | +0.03 | 38.3% | 49.5 | 38.3% | -0.99 | 6.80 | 5.90 | 7.70 | — |
| — | — | 0.10 | — | +0.02 | 38.7% | 50 | 38.7% | -1.00 | 7.40 | 7.10 | 7.70 | — |
| — | — | 0.15 | — | +0.01 | 39.6% | 51 | 39.6% | -1.00 | 8.40 | 7.60 | 9.20 | — |
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.