Spot 42.45
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 9.50 | 8.25 | +1.00 | 49.9% | 34.5 | 49.9% | -0.00 | — | — | 0.02 | — |
| — | 7.05 | 8.10 | 7.58 | +1.00 | 49.1% | 35 | 49.1% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 7.30 | 7.03 | +1.00 | 48.3% | 35.5 | 48.3% | -0.00 | — | — | 0.02 | — |
| — | 6.20 | 6.80 | 6.50 | +1.00 | 47.6% | 36 | 47.6% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 6.35 | 6.05 | +1.00 | 46.9% | 36.5 | — | — | — | — | 0.02 | — |
| — | 5.20 | 5.80 | 5.50 | +1.00 | 46.4% | 37 | 46.4% | -0.00 | — | — | 0.02 | — |
| — | 4.75 | 5.35 | 5.05 | +1.00 | 45.8% | 37.5 | 45.8% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 4.80 | 4.53 | +1.00 | 45.3% | 38 | 45.3% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.25 | 4.00 | +0.99 | 44.9% | 38.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.25 | 3.75 | 3.50 | — | — | 39 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.74 | 3.30 | 3.02 | — | — | 39.5 | — | — | — | — | 0.03 | — |
| — | 2.27 | 2.82 | 2.54 | — | — | 40 | 44.0% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 1.83 | 2.31 | 2.07 | — | — | 40.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 1.35 | 1.83 | 1.59 | — | — | 41 | 43.5% | -0.09 | 0.09 | 0.05 | 0.12 | — |
| — | 0.90 | 1.38 | 1.14 | +0.85 | 43.1% | 41.5 | 43.1% | -0.15 | 0.15 | 0.08 | 0.22 | — |
| — | 0.65 | 0.97 | 0.81 | +0.76 | 42.6% | 42 | — | — | 0.27 | 0.18 | 0.35 | — |
| — | 0.37 | 0.66 | 0.52 | +0.64 | 42.0% | 42.5 | 42.0% | -0.36 | 0.49 | 0.34 | 0.64 | — |
| — | 0.21 | 0.35 | 0.28 | +0.51 | 41.5% | 43 | 41.5% | -0.49 | 0.81 | 0.71 | 0.90 | — |
| — | 0.08 | 0.20 | 0.14 | +0.36 | 41.7% | 43.5 | 41.7% | -0.64 | 1.10 | 0.88 | 1.33 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 44 | — | — | 1.55 | 1.27 | 1.84 | — |
| — | — | 0.05 | — | — | — | 44.5 | 42.9% | -0.86 | 2.13 | 1.51 | 2.76 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 43.5% | 45 | — | — | 2.54 | 2.20 | 2.88 | — |
| — | — | 0.03 | — | — | — | 45.5 | 44.1% | -0.96 | 2.56 | 1.81 | 3.30 | — |
| — | — | 0.02 | — | +0.02 | 44.8% | 46 | 44.8% | -0.98 | 3.95 | 3.20 | 4.70 | — |
| 0 | — | 0.07 | — | +0.01 | 45.5% | 46.5 | 45.5% | -0.99 | 4.12 | 2.44 | 5.80 | 0 |
| — | — | 0.07 | — | +0.01 | 46.2% | 47 | 46.2% | -1.00 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.63 | — | +0.00 | 46.8% | 47.5 | 46.8% | -1.00 | 4.67 | 3.35 | 6.00 | — |
| — | — | 0.43 | — | +0.00 | 47.4% | 48 | 47.4% | -1.00 | 5.15 | 3.85 | 6.45 | — |
| — | — | 0.08 | — | +0.00 | 48.0% | 48.5 | 48.0% | -1.00 | 6.15 | 4.95 | 7.35 | — |
| — | — | 0.06 | — | +0.00 | 48.6% | 49 | 48.6% | -1.00 | 6.50 | 6.15 | 6.85 | — |
| — | — | 0.04 | — | +0.00 | 49.2% | 49.5 | 49.2% | -1.00 | 6.90 | 6.00 | 7.80 | — |
| — | — | 0.06 | — | +0.00 | 49.8% | 50 | 49.8% | -1.00 | 7.50 | 6.75 | 8.25 | — |
| — | — | 0.44 | — | +0.00 | 50.4% | 50.5 | 50.4% | -1.00 | 8.00 | 7.65 | 8.35 | — |
| — | — | 0.10 | — | +0.00 | 51.0% | 51 | 51.0% | -1.00 | 8.28 | 7.70 | 8.85 | — |
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.