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 | |
| — | 7.80 | 10.40 | 9.10 | — | — | 34 | — | — | 0.19 | 0.08 | 0.30 | — |
| — | 7.25 | 10.20 | 8.72 | — | — | 34.5 | — | — | 0.14 | 0.04 | 0.25 | — |
| — | 6.80 | 9.75 | 8.28 | — | — | 35 | — | — | 0.20 | 0.03 | 0.36 | — |
| — | 6.85 | 9.25 | 8.05 | +0.92 | 51.2% | 35.5 | 51.2% | -0.08 | 0.23 | 0.07 | 0.38 | — |
| — | 6.05 | 8.70 | 7.38 | +0.91 | 50.3% | 36 | 50.3% | -0.09 | 0.27 | 0.05 | 0.48 | — |
| — | 6.65 | 7.45 | 7.05 | +0.90 | 49.4% | 36.5 | 49.4% | -0.10 | 0.30 | 0.22 | 0.38 | — |
| — | 4.85 | 8.40 | 6.62 | +0.88 | 48.5% | 37 | 48.5% | -0.12 | — | — | 0.74 | — |
| — | 5.50 | 6.35 | 5.92 | +0.87 | 47.6% | 37.5 | 47.6% | -0.13 | 0.75 | 0.32 | 1.18 | — |
| — | 5.25 | 6.10 | 5.67 | +0.85 | 46.7% | 38 | 46.7% | -0.15 | 0.57 | 0.39 | 0.76 | — |
| — | 4.05 | 6.15 | 5.10 | +0.83 | 45.8% | 38.5 | 45.8% | -0.17 | 0.57 | 0.34 | 0.80 | — |
| — | 4.00 | 4.95 | 4.47 | +0.80 | 44.9% | 39 | 44.9% | -0.20 | 0.64 | 0.55 | 0.73 | — |
| — | 4.05 | 5.55 | 4.80 | +0.78 | 44.0% | 39.5 | 44.0% | -0.22 | 0.77 | 0.63 | 0.91 | — |
| — | 3.70 | 4.25 | 3.98 | +0.75 | 43.2% | 40 | 43.2% | -0.25 | 0.83 | 0.65 | 1.02 | — |
| — | 1.90 | 4.00 | 2.95 | +0.72 | 42.4% | 40.5 | 42.4% | -0.28 | 1.15 | 0.84 | 1.45 | — |
| — | 2.84 | 4.05 | 3.44 | +0.69 | 41.7% | 41 | 41.7% | -0.32 | 1.07 | 0.91 | 1.24 | — |
| — | 2.74 | 3.20 | 2.97 | +0.65 | 41.0% | 41.5 | 41.0% | -0.35 | 1.30 | 1.07 | 1.54 | — |
| — | 2.38 | 2.87 | 2.62 | +0.61 | 40.4% | 42 | 40.4% | -0.39 | 1.45 | 1.25 | 1.64 | — |
| — | 2.14 | 2.48 | 2.31 | +0.57 | 39.8% | 42.5 | 39.8% | -0.43 | 1.58 | 1.30 | 1.86 | — |
| — | 1.84 | 2.25 | 2.04 | +0.53 | 39.3% | 43 | 39.3% | -0.47 | 1.97 | 1.90 | 2.03 | — |
| — | 1.39 | 1.82 | 1.60 | +0.45 | 38.5% | 44 | 38.5% | -0.55 | 2.42 | 2.19 | 2.65 | — |
| — | 1.03 | 1.27 | 1.15 | +0.37 | 38.0% | 45 | 38.0% | -0.64 | 2.70 | 2.05 | 3.35 | — |
| — | 0.71 | 0.94 | 0.82 | +0.29 | 37.9% | 46 | 37.9% | -0.72 | 3.88 | 1.90 | 5.85 | — |
| — | — | — | — | — | — | 47 | 38.0% | -0.79 | — | — | — | — |
| — | — | — | — | +0.16 | 38.3% | 48 | 38.3% | -0.85 | — | — | — | — |
| — | — | — | — | +0.12 | 38.8% | 49 | 38.8% | -0.89 | — | — | — | — |
| — | 0.07 | 0.35 | 0.21 | +0.09 | 39.5% | 50 | 39.5% | -0.93 | 7.08 | 6.65 | 7.50 | — |
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.