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 | |
| — | 8.90 | 10.10 | 9.50 | +1.00 | 47.3% | 33 | 47.3% | -0.00 | — | — | 0.75 | — |
| — | 7.90 | 9.40 | 8.65 | +1.00 | 45.7% | 34 | 45.7% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 8.10 | 7.55 | +0.99 | 43.9% | 35 | 43.9% | -0.01 | — | — | 0.10 | — |
| — | 5.90 | 7.20 | 6.55 | +0.98 | 42.1% | 36 | 42.1% | -0.02 | — | — | 0.75 | — |
| — | 5.10 | 6.30 | 5.70 | +0.97 | 40.4% | 37 | 40.4% | -0.03 | — | — | 0.25 | — |
| — | 4.10 | 5.20 | 4.65 | +0.94 | 38.9% | 38 | 38.9% | -0.06 | — | — | 0.15 | — |
| — | 3.60 | 4.70 | 4.15 | +0.93 | 38.3% | 38.5 | 38.3% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 3.60 | 4.20 | 3.90 | +0.90 | 37.7% | 39 | 37.7% | -0.10 | 0.17 | 0.05 | 0.30 | — |
| — | 2.75 | 3.90 | 3.33 | +0.87 | 37.2% | 39.5 | 37.2% | -0.13 | 0.17 | 0.05 | 0.30 | — |
| — | 2.45 | 3.40 | 2.92 | +0.83 | 36.7% | 40 | 36.7% | -0.16 | 0.28 | 0.20 | 0.35 | — |
| 0 | 2.05 | 2.85 | 2.45 | +0.79 | 36.4% | 40.5 | 36.4% | -0.21 | 0.35 | 0.25 | 0.45 | 32 |
| — | 2.05 | 2.45 | 2.25 | +0.74 | 36.0% | 41 | 36.0% | -0.26 | 0.47 | 0.40 | 0.55 | — |
| — | 1.70 | 2.10 | 1.90 | +0.68 | 35.8% | 41.5 | 35.8% | -0.32 | 0.55 | 0.40 | 0.70 | — |
| — | 1.45 | 1.75 | 1.60 | +0.62 | 35.6% | 42 | 35.6% | -0.38 | 0.82 | 0.70 | 0.95 | — |
| — | 1.15 | 1.45 | 1.30 | +0.55 | 35.5% | 42.5 | 35.5% | -0.45 | 1.07 | 0.85 | 1.30 | — |
| — | 1.00 | 1.15 | 1.07 | — | — | 43 | 35.5% | -0.52 | 1.32 | 1.15 | 1.50 | — |
| — | 0.70 | 0.95 | 0.82 | +0.42 | 35.5% | 43.5 | — | — | 1.62 | 1.40 | 1.85 | — |
| — | 0.60 | 0.75 | 0.68 | +0.36 | 35.6% | 44 | 35.6% | -0.65 | 1.95 | 1.70 | 2.20 | — |
| — | 0.45 | 0.90 | 0.68 | +0.30 | 35.8% | 44.5 | 35.8% | -0.71 | 2.30 | 2.05 | 2.55 | — |
| — | 0.35 | 0.45 | 0.40 | +0.25 | 36.1% | 45 | 36.1% | -0.75 | 2.80 | 2.40 | 3.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.20 | 36.4% | 45.5 | 36.4% | -0.80 | 3.50 | 2.80 | 4.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.17 | 36.7% | 46 | 36.7% | -0.84 | 3.95 | 3.20 | 4.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.13 | 37.1% | 46.5 | 37.1% | -0.88 | 4.35 | 3.70 | 5.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 37.5% | 47 | 37.5% | -0.90 | 4.85 | 4.10 | 5.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 37.9% | 47.5 | 37.9% | -0.93 | 5.35 | 4.60 | 6.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 38.4% | 48 | 38.4% | -0.94 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.60 | — | +0.05 | 38.8% | 48.5 | 38.8% | -0.96 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.15 | — | +0.04 | 39.3% | 49 | 39.3% | -0.97 | 6.80 | 6.10 | 7.50 | — |
| — | — | 0.10 | — | +0.03 | 40.2% | 50 | 40.2% | -0.99 | 7.75 | 7.00 | 8.50 | — |
| — | — | 0.75 | — | +0.02 | 41.1% | 51 | 41.1% | -1.00 | 8.75 | 8.00 | 9.50 | — |
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.