Spot 42.40
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 13.00 | 12.50 | +1.00 | 60.7% | 30 | 60.7% | +0.00 | — | — | 1.75 | — |
| — | 8.30 | 8.90 | 8.60 | +1.00 | 58.0% | 34 | — | — | — | — | 0.75 | — |
| — | 7.20 | 7.70 | 7.45 | — | — | 35 | — | — | — | — | 0.95 | — |
| — | 6.10 | 7.90 | 7.00 | — | — | 36 | — | — | — | — | 0.75 | — |
| — | 5.20 | 6.80 | 6.00 | — | — | 37 | 49.3% | -0.00 | — | — | 0.30 | — |
| — | 4.20 | 5.90 | 5.05 | — | — | 38 | 46.5% | -0.01 | — | — | 0.15 | — |
| — | 3.70 | 5.30 | 4.50 | +0.98 | 45.0% | 38.5 | 45.0% | -0.02 | — | — | 0.55 | — |
| — | 3.20 | 4.50 | 3.85 | +0.97 | 43.6% | 39 | 43.6% | -0.03 | — | — | 0.05 | — |
| — | 2.75 | 4.10 | 3.42 | +0.95 | 42.1% | 39.5 | 42.1% | -0.05 | — | — | 0.35 | — |
| — | 2.20 | 3.10 | 2.65 | +0.92 | 40.6% | 40 | 40.6% | -0.08 | — | — | 0.15 | — |
| — | 1.85 | 2.30 | 2.08 | +0.87 | 39.2% | 40.5 | 39.2% | -0.13 | 0.10 | 0.05 | 0.15 | — |
| — | 1.50 | 1.90 | 1.70 | — | — | 41 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 1.10 | 1.75 | 1.43 | +0.72 | 36.8% | 41.5 | 36.8% | -0.29 | 0.28 | 0.25 | 0.30 | — |
| — | 0.80 | 1.25 | 1.02 | +0.60 | 36.1% | 42 | 36.1% | -0.40 | 0.45 | 0.40 | 0.50 | — |
| — | 0.55 | 0.75 | 0.65 | +0.48 | 35.9% | 42.5 | 35.9% | -0.52 | 0.70 | 0.60 | 0.80 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 43 | 36.0% | -0.65 | 1.00 | 0.90 | 1.10 | — |
| — | 0.25 | 0.30 | 0.28 | +0.25 | 36.3% | 43.5 | 36.3% | -0.75 | 1.35 | 1.25 | 1.45 | — |
| — | 0.10 | 0.20 | 0.15 | +0.17 | 36.8% | 44 | 36.8% | -0.83 | 1.73 | 1.55 | 1.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 37.3% | 44.5 | 37.3% | -0.89 | 1.93 | 1.50 | 2.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 37.6% | 45 | 37.6% | -0.94 | 2.62 | 2.40 | 2.85 | — |
| — | — | 0.10 | — | +0.04 | 37.8% | 45.5 | 37.8% | -0.97 | 2.98 | 2.25 | 3.70 | — |
| — | — | 0.05 | — | +0.02 | 38.0% | 46 | 38.0% | -0.99 | 3.55 | 3.30 | 3.80 | — |
| — | — | 0.05 | — | +0.01 | 38.1% | 46.5 | 38.1% | -1.00 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.05 | — | +0.01 | 38.4% | 47 | 38.4% | -1.00 | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.25 | — | +0.00 | 38.8% | 47.5 | 38.8% | -1.00 | 4.80 | 4.30 | 5.30 | — |
| — | — | 0.40 | — | +0.00 | 39.2% | 48 | 39.2% | -1.00 | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.25 | — | +0.00 | 39.8% | 48.5 | 39.8% | -1.00 | 5.80 | 5.30 | 6.30 | — |
| — | — | 0.10 | — | +0.00 | 40.4% | 49 | 40.4% | -1.00 | 6.35 | 5.90 | 6.80 | — |
| — | — | 0.75 | — | +0.00 | 41.1% | 49.5 | 41.1% | -1.00 | 6.85 | 6.30 | 7.40 | — |
| — | — | 0.05 | — | +0.00 | 41.8% | 50 | 41.8% | -1.00 | 7.30 | 6.80 | 7.80 | — |
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.