Spot 42.71
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 9.10 | 8.50 | +1.00 | 49.8% | 34 | 49.8% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 8.10 | 7.50 | +1.00 | 47.5% | 35 | 47.5% | -0.00 | — | — | 0.05 | — |
| — | 6.10 | 7.00 | 6.55 | +1.00 | 45.4% | 36 | 45.4% | -0.00 | — | — | 0.10 | — |
| — | 5.00 | 6.00 | 5.50 | +0.99 | 43.8% | 37 | 43.8% | -0.01 | — | — | 0.05 | — |
| — | 4.00 | 5.50 | 4.75 | +0.98 | 42.5% | 38 | 42.5% | -0.02 | — | — | 0.20 | — |
| — | 3.40 | 4.50 | 3.95 | +0.97 | 41.8% | 38.5 | 41.8% | -0.03 | — | — | 0.05 | — |
| — | 3.20 | 4.00 | 3.60 | +0.95 | 41.0% | 39 | 41.0% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 2.70 | 3.50 | 3.10 | +0.93 | 40.0% | 39.5 | 40.0% | -0.07 | — | — | 0.15 | — |
| — | 2.75 | 3.10 | 2.92 | — | — | 40 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 1.70 | 2.70 | 2.20 | — | — | 40.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 1.70 | 2.20 | 1.95 | +0.81 | 37.0% | 41 | 37.0% | -0.20 | 0.23 | 0.15 | 0.30 | — |
| — | 1.35 | 1.75 | 1.55 | +0.74 | 36.1% | 41.5 | 36.1% | -0.26 | 0.33 | 0.25 | 0.40 | — |
| — | 1.20 | 1.30 | 1.25 | +0.66 | 35.4% | 42 | 35.4% | -0.34 | 0.47 | 0.40 | 0.55 | — |
| — | 0.85 | 1.00 | 0.93 | +0.57 | 34.7% | 42.5 | 34.7% | -0.43 | 0.65 | 0.55 | 0.75 | — |
| — | 0.65 | 0.75 | 0.70 | +0.47 | 34.3% | 43 | 34.3% | -0.53 | 0.95 | 0.80 | 1.10 | — |
| — | 0.40 | 0.55 | 0.47 | +0.37 | 33.9% | 43.5 | 33.9% | -0.63 | 1.40 | 1.10 | 1.70 | — |
| — | 0.25 | 0.35 | 0.30 | +0.28 | 33.8% | 44 | 33.8% | -0.72 | 1.70 | 1.35 | 2.05 | — |
| — | 0.15 | 0.30 | 0.23 | +0.21 | 33.8% | 44.5 | 33.8% | -0.80 | 2.15 | 1.80 | 2.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.15 | 34.0% | 45 | 34.0% | -0.86 | 2.45 | 2.20 | 2.70 | — |
| — | — | 0.10 | — | +0.10 | 34.4% | 45.5 | 34.4% | -0.90 | 3.20 | 2.60 | 3.80 | — |
| — | — | 0.10 | — | +0.07 | 34.9% | 46 | 34.9% | -0.94 | 3.65 | 3.10 | 4.20 | — |
| — | — | 0.55 | — | +0.05 | 35.5% | 46.5 | 35.5% | -0.96 | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.20 | — | +0.03 | 36.1% | 47 | 36.1% | -0.98 | 4.80 | 4.10 | 5.50 | — |
| — | — | 0.20 | — | +0.02 | 36.8% | 47.5 | 36.8% | -0.99 | 5.30 | 4.60 | 6.00 | — |
| — | — | 0.10 | — | +0.01 | 37.6% | 48 | 37.6% | -1.00 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.20 | — | +0.01 | 38.3% | 48.5 | 38.3% | -1.00 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.45 | — | +0.01 | 39.1% | 49 | 39.1% | -1.00 | 6.80 | 6.10 | 7.50 | — |
| — | — | 0.25 | — | +0.00 | 39.8% | 49.5 | 39.8% | -1.00 | 7.25 | 6.50 | 8.00 | — |
| — | — | 0.10 | — | +0.00 | 40.6% | 50 | 40.6% | -1.00 | 7.70 | 7.00 | 8.40 | — |
| — | — | 0.10 | — | +0.00 | 42.0% | 51 | 42.0% | -1.00 | 8.65 | 8.00 | 9.30 | — |
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.