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 | 51.4% | 30 | 51.4% | -0.00 | — | — | 0.05 | — |
| — | 7.90 | 9.00 | 8.45 | +1.00 | 46.8% | 34 | 46.8% | -0.00 | — | — | 0.10 | — |
| — | 6.90 | 7.80 | 7.35 | +1.00 | 44.8% | 35 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 5.90 | 7.00 | 6.45 | +0.99 | 42.9% | 36 | 42.9% | -0.01 | — | — | 0.10 | — |
| — | 5.00 | 6.00 | 5.50 | +0.98 | 41.2% | 37 | 41.2% | -0.02 | — | — | 0.15 | — |
| — | 4.00 | 4.80 | 4.40 | +0.95 | 39.7% | 38 | 39.7% | -0.05 | — | — | 0.20 | — |
| — | 3.50 | 4.30 | 3.90 | +0.93 | 39.1% | 38.5 | 39.1% | -0.07 | — | — | 0.20 | — |
| — | 3.10 | 3.80 | 3.45 | +0.90 | 38.5% | 39 | 38.5% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 2.65 | 3.30 | 2.98 | +0.86 | 38.0% | 39.5 | 38.0% | -0.14 | 0.17 | 0.15 | 0.20 | — |
| — | 2.25 | 2.75 | 2.50 | +0.82 | 37.6% | 40 | 37.6% | -0.18 | 0.25 | 0.20 | 0.30 | — |
| — | 1.80 | 2.40 | 2.10 | +0.76 | 37.2% | 40.5 | 37.2% | -0.24 | 0.35 | 0.30 | 0.40 | — |
| — | 1.60 | 1.85 | 1.73 | +0.70 | 36.9% | 41 | 36.9% | -0.30 | 0.50 | 0.45 | 0.55 | — |
| — | 1.25 | 1.50 | 1.38 | +0.62 | 36.8% | 41.5 | 36.8% | -0.38 | 0.70 | 0.60 | 0.80 | — |
| — | 1.05 | 1.15 | 1.10 | +0.55 | 36.6% | 42 | 36.6% | -0.45 | 0.93 | 0.80 | 1.05 | — |
| — | 0.75 | 0.95 | 0.85 | +0.47 | 36.6% | 42.5 | 36.6% | -0.53 | 1.12 | 0.95 | 1.30 | — |
| — | 0.60 | 0.80 | 0.70 | +0.39 | 36.7% | 43 | — | — | 1.45 | 1.35 | 1.55 | — |
| — | 0.45 | 0.60 | 0.53 | +0.32 | 36.8% | 43.5 | — | — | 1.82 | 1.70 | 1.95 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 44 | 36.9% | -0.74 | 2.20 | 1.90 | 2.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.21 | 37.2% | 44.5 | 37.2% | -0.80 | 2.42 | 2.10 | 2.75 | — |
| — | 0.20 | 0.25 | 0.23 | +0.16 | 37.4% | 45 | 37.4% | -0.85 | 3.08 | 2.85 | 3.30 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 45.5 | — | — | 3.20 | 2.70 | 3.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.09 | 38.0% | 46 | 38.0% | -0.91 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.25 | — | — | — | 46.5 | — | — | 4.25 | 3.70 | 4.80 | — |
| — | — | 0.15 | — | +0.05 | 38.7% | 47 | — | — | 4.65 | 4.10 | 5.20 | — |
| — | — | 0.10 | — | — | — | 47.5 | 39.1% | -0.97 | 5.10 | 4.60 | 5.60 | — |
| — | — | 0.15 | — | — | — | 48 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.15 | — | — | — | 48.5 | 39.8% | -0.99 | 6.15 | 5.60 | 6.70 | — |
| — | — | 0.15 | — | +0.01 | 40.2% | 49 | — | — | 6.60 | 6.10 | 7.10 | — |
| — | — | 0.15 | — | +0.01 | 40.6% | 49.5 | — | — | 7.10 | 6.60 | 7.60 | — |
| — | — | 0.05 | — | — | — | 50 | 41.1% | -1.00 | 7.60 | 7.10 | 8.10 | — |
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.