Spot 42.97
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 9.90 | 9.28 | +1.00 | 54.3% | 34 | 54.3% | -0.00 | — | — | 0.01 | — |
| — | 8.10 | 9.00 | 8.55 | +1.00 | 52.8% | 34.5 | 52.8% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 9.15 | 8.05 | +1.00 | 51.0% | 35 | 51.0% | -0.00 | — | — | 0.02 | — |
| — | 7.00 | 7.75 | 7.38 | +1.00 | 48.8% | 35.5 | 48.8% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 7.45 | 6.80 | +1.00 | 45.8% | 36 | 45.8% | -0.00 | — | — | 0.07 | — |
| — | 6.15 | 6.70 | 6.42 | +1.00 | 42.2% | 36.5 | 42.2% | -0.00 | — | — | 0.08 | — |
| — | 5.65 | 6.20 | 5.92 | +1.00 | 38.6% | 37 | 38.6% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 5.85 | 5.53 | +1.00 | 35.7% | 37.5 | 35.7% | -0.00 | — | — | 0.08 | — |
| — | 4.80 | 5.00 | 4.90 | +1.00 | 34.4% | 38 | 34.4% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.70 | 4.53 | +0.99 | 34.9% | 38.5 | 34.9% | -0.01 | — | — | 0.14 | — |
| — | 3.70 | 4.45 | 4.08 | +0.99 | 36.2% | 39 | 36.2% | -0.01 | — | — | 0.07 | — |
| — | 3.15 | 4.00 | 3.58 | +0.99 | 36.9% | 39.5 | 36.9% | -0.01 | — | — | 0.08 | — |
| — | 2.69 | 3.35 | 3.02 | +0.97 | 37.4% | 40 | 37.4% | -0.03 | — | — | 0.03 | — |
| — | 2.29 | 2.72 | 2.50 | +0.95 | 37.5% | 40.5 | 37.5% | -0.05 | 0.06 | 0.02 | 0.10 | — |
| — | 1.82 | 2.22 | 2.02 | +0.91 | 37.3% | 41 | 37.3% | -0.09 | 0.07 | 0.01 | 0.13 | — |
| — | 0.78 | 2.41 | 1.59 | +0.85 | 37.0% | 41.5 | 37.0% | -0.15 | 0.11 | 0.04 | 0.18 | — |
| — | 1.03 | 1.34 | 1.19 | +0.76 | 36.5% | 42 | 36.5% | -0.24 | 0.19 | 0.11 | 0.27 | — |
| — | — | — | — | +0.64 | 35.9% | 42.5 | 35.9% | -0.36 | — | — | — | — |
| — | 0.48 | 0.63 | 0.56 | +0.51 | 35.3% | 43 | 35.3% | -0.49 | 0.51 | 0.45 | 0.56 | — |
| — | — | — | — | +0.36 | 34.8% | 43.5 | 34.8% | -0.64 | — | — | — | — |
| — | 0.14 | 0.20 | 0.17 | +0.24 | 34.8% | 44 | 34.8% | -0.76 | 1.21 | 1.02 | 1.40 | — |
| — | — | — | — | +0.14 | 35.1% | 44.5 | 35.1% | -0.86 | — | — | — | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 35.7% | 45 | 35.7% | -0.93 | 2.37 | 1.19 | 3.55 | — |
| — | — | — | — | +0.04 | 36.4% | 45.5 | 36.4% | -0.96 | — | — | — | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 37.2% | 46 | 37.2% | -0.98 | 3.45 | 1.90 | 5.00 | — |
| — | — | — | — | +0.01 | 38.1% | 46.5 | 38.1% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 38.9% | 47 | 38.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 39.7% | 47.5 | 39.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 40.5% | 48 | 40.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.3% | 48.5 | 41.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 42.1% | 49 | 42.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 43.0% | 49.5 | 43.0% | -1.00 | — | — | — | — |
| — | — | 0.07 | — | +0.00 | 43.8% | 50 | 43.8% | -1.00 | 7.03 | 6.65 | 7.40 | — |
| — | — | — | — | +0.00 | 44.7% | 50.5 | 44.7% | -1.00 | — | — | — | — |
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.