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 | |
| — | 12.30 | 13.40 | 12.85 | +1.00 | 51.1% | 30 | 51.1% | -0.00 | — | — | 0.05 | — |
| — | 8.30 | 9.40 | 8.85 | +1.00 | 46.9% | 34 | 46.9% | -0.00 | — | — | 0.10 | — |
| — | 7.30 | 8.20 | 7.75 | +0.99 | 45.2% | 35 | 45.2% | -0.01 | — | — | 0.10 | — |
| — | 6.30 | 7.50 | 6.90 | +0.99 | 43.5% | 36 | 43.5% | -0.01 | — | — | 0.10 | — |
| — | 5.30 | 6.20 | 5.75 | +0.97 | 41.9% | 37 | 41.9% | -0.03 | — | — | 0.05 | — |
| — | 4.40 | 4.90 | 4.65 | +0.95 | 40.5% | 38 | 40.5% | -0.05 | — | — | 0.20 | — |
| — | 3.80 | 5.00 | 4.40 | +0.93 | 39.9% | 38.5 | 39.9% | -0.07 | — | — | 0.20 | — |
| — | 3.40 | 4.00 | 3.70 | +0.90 | 39.3% | 39 | 39.3% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 2.95 | 4.00 | 3.48 | +0.87 | 38.8% | 39.5 | 38.8% | -0.13 | 0.15 | 0.05 | 0.25 | — |
| — | 2.50 | 3.00 | 2.75 | +0.82 | 38.4% | 40 | 38.4% | -0.18 | 0.23 | 0.15 | 0.30 | — |
| — | 2.20 | 2.65 | 2.42 | +0.77 | 38.0% | 40.5 | 38.0% | -0.23 | 0.30 | 0.20 | 0.40 | — |
| — | 1.65 | 2.30 | 1.98 | +0.71 | 37.6% | 41 | 37.6% | -0.29 | 0.40 | 0.25 | 0.55 | — |
| — | 1.40 | 1.70 | 1.55 | +0.65 | 37.4% | 41.5 | 37.4% | -0.35 | 0.65 | 0.55 | 0.75 | — |
| — | 1.20 | 1.50 | 1.35 | +0.58 | 37.1% | 42 | 37.1% | -0.42 | 0.70 | 0.50 | 0.90 | — |
| — | 0.95 | 1.20 | 1.07 | +0.51 | 37.0% | 42.5 | 37.0% | -0.50 | 1.02 | 0.90 | 1.15 | — |
| — | 0.70 | 0.95 | 0.82 | +0.43 | 36.9% | 43 | 36.9% | -0.57 | 1.32 | 1.20 | 1.45 | — |
| — | 0.50 | 0.75 | 0.62 | +0.36 | 36.8% | 43.5 | — | — | 1.57 | 1.40 | 1.75 | — |
| — | 0.35 | 0.60 | 0.47 | — | — | 44 | — | — | 2.00 | 1.80 | 2.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 44.5 | — | — | 2.30 | 2.10 | 2.50 | — |
| — | 0.25 | 0.30 | 0.28 | — | — | 45 | 36.8% | -0.82 | 2.80 | 2.60 | 3.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.15 | 36.9% | 45.5 | 36.9% | -0.86 | 3.00 | 2.60 | 3.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 37.0% | 46 | 37.0% | -0.90 | 3.35 | 2.80 | 3.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 37.2% | 46.5 | 37.2% | -0.92 | 3.85 | 3.30 | 4.40 | — |
| — | — | 0.15 | — | +0.06 | 37.4% | 47 | 37.4% | -0.95 | 4.30 | 3.70 | 4.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 37.6% | 47.5 | 37.6% | -0.97 | 4.75 | 4.20 | 5.30 | — |
| — | — | 0.05 | — | +0.03 | 37.9% | 48 | 37.9% | -0.98 | 5.25 | 4.70 | 5.80 | — |
| — | — | 0.15 | — | +0.02 | 38.1% | 48.5 | 38.1% | -0.99 | 5.75 | 5.20 | 6.30 | — |
| — | — | 0.10 | — | +0.02 | 38.4% | 49 | 38.4% | -1.00 | 6.25 | 5.70 | 6.80 | — |
| — | — | 0.10 | — | +0.01 | 38.7% | 49.5 | 38.7% | -1.00 | 6.70 | 6.10 | 7.30 | — |
| — | — | 0.05 | — | +0.01 | 39.1% | 50 | 39.1% | -1.00 | 7.50 | 7.20 | 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.