Spot 42.20
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.90 | 12.90 | 12.40 | +1.00 | 61.8% | 30 | 61.8% | +0.00 | — | — | 1.75 | — |
| — | 7.80 | 8.80 | 8.30 | +1.00 | 56.6% | 34 | 56.6% | -0.00 | — | — | 0.75 | — |
| — | 6.80 | 7.80 | 7.30 | +1.00 | 54.3% | 35 | 54.3% | -0.00 | — | — | 0.75 | — |
| — | 5.90 | 6.50 | 6.20 | +1.00 | 51.9% | 36 | 51.9% | -0.00 | — | — | 0.75 | — |
| — | 4.90 | 5.60 | 5.25 | +1.00 | 49.6% | 37 | 49.6% | -0.00 | — | — | 0.75 | — |
| — | 3.90 | 4.40 | 4.15 | — | — | 38 | — | — | — | — | 0.20 | — |
| — | 3.40 | 3.90 | 3.65 | — | — | 38.5 | — | — | — | — | 0.55 | — |
| — | 2.95 | 3.50 | 3.23 | — | — | 39 | 45.2% | -0.03 | — | — | 0.10 | — |
| — | 2.45 | 3.30 | 2.88 | +0.95 | 44.2% | 39.5 | 44.2% | -0.05 | — | — | 0.05 | — |
| — | 2.00 | 2.65 | 2.33 | +0.92 | 43.3% | 40 | 43.3% | -0.08 | — | — | 0.10 | — |
| — | 1.55 | 2.50 | 2.02 | +0.86 | 42.4% | 40.5 | 42.4% | -0.14 | 0.10 | 0.05 | 0.15 | — |
| — | 1.00 | 1.50 | 1.25 | +0.79 | 41.5% | 41 | 41.5% | -0.22 | 0.23 | 0.15 | 0.30 | — |
| — | 0.85 | 1.10 | 0.97 | +0.68 | 40.8% | 41.5 | 40.8% | -0.32 | 0.30 | 0.25 | 0.35 | — |
| — | 0.65 | 0.75 | 0.70 | +0.56 | 40.4% | 42 | 40.4% | -0.44 | 0.50 | 0.45 | 0.55 | — |
| — | 0.40 | 0.50 | 0.45 | +0.43 | 40.2% | 42.5 | 40.2% | -0.57 | 0.80 | 0.70 | 0.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.31 | 40.3% | 43 | 40.3% | -0.69 | 1.12 | 1.00 | 1.25 | — |
| — | 0.10 | 0.20 | 0.15 | +0.21 | 40.3% | 43.5 | 40.3% | -0.79 | 1.52 | 1.35 | 1.70 | — |
| — | — | 0.20 | — | +0.13 | 40.4% | 44 | 40.4% | -0.87 | 1.98 | 1.75 | 2.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 40.3% | 44.5 | 40.3% | -0.93 | 2.20 | 1.75 | 2.65 | — |
| — | — | 0.10 | — | +0.04 | 40.3% | 45 | 40.3% | -0.96 | 2.95 | 2.70 | 3.20 | — |
| — | — | 0.05 | — | +0.02 | 40.2% | 45.5 | 40.2% | -0.98 | 3.35 | 2.80 | 3.90 | — |
| — | — | 0.05 | — | +0.01 | 40.0% | 46 | 40.0% | -1.00 | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.75 | — | +0.00 | 39.9% | 46.5 | 39.9% | -1.00 | 4.30 | 3.60 | 5.00 | — |
| — | — | 0.25 | — | +0.00 | 39.9% | 47 | 39.9% | -1.00 | 4.85 | 4.30 | 5.40 | — |
| — | — | 0.25 | — | +0.00 | 40.1% | 47.5 | 40.1% | -1.00 | 5.30 | 4.80 | 5.80 | — |
| 105 | — | 0.05 | — | +0.00 | 40.4% | 48 | 40.4% | -1.00 | 5.60 | 5.10 | 6.10 | 41 |
| — | — | 0.25 | — | +0.00 | 40.7% | 48.5 | 40.7% | -1.00 | 6.20 | 5.80 | 6.60 | — |
| — | — | 0.30 | — | +0.00 | 41.2% | 49 | — | — | 6.70 | 6.30 | 7.10 | — |
| — | — | 0.75 | — | — | — | 49.5 | — | — | 7.15 | 6.70 | 7.60 | — |
| — | — | 0.05 | — | — | — | 50 | 42.5% | -1.00 | 7.90 | 7.10 | 8.70 | — |
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.