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 | |
| — | 8.20 | 10.05 | 9.12 | +1.00 | 54.1% | 34 | 54.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 8.00 | 9.05 | 8.53 | +0.99 | 53.6% | 34.5 | 53.6% | -0.01 | — | — | 0.03 | — |
| — | 7.70 | 8.30 | 8.00 | +0.99 | 52.7% | 35 | 52.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.20 | 7.95 | 7.58 | +0.99 | 51.4% | 35.5 | 51.4% | -0.01 | — | — | 0.03 | — |
| — | 6.75 | 7.35 | 7.05 | +0.99 | 49.6% | 36 | 49.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.20 | 6.90 | 6.55 | +0.98 | 47.6% | 36.5 | 47.6% | -0.02 | — | — | 0.03 | — |
| — | 5.90 | 6.10 | 6.00 | +0.98 | 45.4% | 37 | 45.4% | -0.02 | — | — | 0.15 | — |
| — | 4.50 | 6.75 | 5.62 | +0.97 | 43.2% | 37.5 | 43.2% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 4.80 | 5.20 | 5.00 | +0.96 | 41.2% | 38 | 41.2% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 4.25 | 4.85 | 4.55 | +0.95 | 39.4% | 38.5 | 39.4% | -0.05 | — | — | 0.24 | — |
| — | 3.85 | 4.35 | 4.10 | +0.94 | 37.8% | 39 | 37.8% | -0.06 | 0.07 | 0.01 | 0.14 | — |
| — | 3.35 | 3.95 | 3.65 | +0.92 | 36.4% | 39.5 | 36.4% | -0.08 | 0.09 | 0.02 | 0.16 | — |
| — | 3.00 | 3.35 | 3.17 | +0.90 | 35.3% | 40 | — | — | 0.12 | 0.07 | 0.16 | — |
| — | 2.39 | 2.92 | 2.65 | +0.86 | 34.3% | 40.5 | 34.3% | -0.14 | 0.18 | 0.11 | 0.25 | — |
| — | 2.20 | 2.43 | 2.31 | +0.81 | 33.5% | 41 | 33.5% | -0.19 | 0.26 | 0.18 | 0.34 | — |
| — | 1.69 | 1.90 | 1.79 | +0.76 | 32.8% | 41.5 | — | — | 0.35 | 0.27 | 0.43 | — |
| — | 1.36 | 1.61 | 1.49 | — | — | 42 | — | — | 0.47 | 0.43 | 0.52 | — |
| — | — | — | — | — | — | 42.5 | — | — | — | — | — | — |
| — | 0.77 | 0.96 | 0.86 | — | — | 43 | — | — | 0.91 | 0.83 | 0.98 | — |
| — | — | — | — | — | — | 43.5 | — | — | — | — | — | — |
| — | 0.39 | 0.47 | 0.43 | — | — | 44 | — | — | 1.40 | 1.20 | 1.60 | — |
| — | — | — | — | — | — | 44.5 | — | — | — | — | — | — |
| — | 0.15 | 0.22 | 0.18 | — | — | 45 | — | — | 2.23 | 1.96 | 2.51 | — |
| — | — | — | — | — | — | 45.5 | — | — | — | — | — | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 46 | — | — | 3.25 | 1.65 | 4.85 | — |
| — | — | — | — | — | — | 46.5 | — | — | — | — | — | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 47 | — | — | 4.28 | 3.65 | 4.90 | — |
| — | — | — | — | — | — | 47.5 | — | — | — | — | — | — |
| — | — | 0.02 | — | — | — | 48 | — | — | 5.05 | 4.60 | 5.50 | — |
| — | — | — | — | — | — | 48.5 | — | — | — | — | — | — |
| — | — | 0.04 | — | +0.01 | 33.2% | 49 | 33.2% | -1.00 | 6.05 | 5.50 | 6.60 | — |
| — | — | — | — | +0.01 | 33.8% | 49.5 | 33.8% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 50 | 34.4% | -1.00 | 7.03 | 5.85 | 8.20 | — |
| — | — | — | — | +0.00 | 34.9% | 50.5 | 34.9% | -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.