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 | |
| — | 7.65 | 8.50 | 8.07 | +0.99 | 53.3% | 34.5 | 53.3% | -0.01 | — | — | 0.03 | — |
| — | 7.30 | 7.90 | 7.60 | +0.99 | 52.7% | 35 | 52.7% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 6.80 | 7.45 | 7.12 | +0.99 | 51.6% | 35.5 | 51.6% | -0.01 | — | — | 0.03 | — |
| — | 6.30 | 6.85 | 6.58 | +0.99 | 50.1% | 36 | 50.1% | -0.01 | — | — | 0.03 | — |
| — | 5.75 | 6.35 | 6.05 | +0.98 | 48.3% | 36.5 | 48.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.40 | 5.60 | 5.50 | +0.98 | 46.4% | 37 | 46.4% | -0.02 | — | — | 0.04 | — |
| — | 4.80 | 5.30 | 5.05 | +0.97 | 44.4% | 37.5 | 44.4% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.30 | 4.90 | 4.60 | +0.96 | 42.5% | 38 | 42.5% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.85 | 4.40 | 4.12 | +0.95 | 40.8% | 38.5 | 40.8% | -0.05 | 0.06 | 0.03 | 0.08 | — |
| — | 3.40 | 3.85 | 3.62 | +0.94 | 39.2% | 39 | 39.2% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 2.87 | 3.45 | 3.16 | +0.92 | 37.8% | 39.5 | 37.8% | -0.08 | 0.09 | 0.03 | 0.15 | — |
| — | 2.45 | 3.00 | 2.73 | +0.90 | 36.6% | 40 | 36.6% | -0.10 | 0.14 | 0.07 | 0.21 | — |
| — | 2.02 | 2.49 | 2.25 | +0.86 | 35.6% | 40.5 | 35.6% | -0.14 | 0.21 | 0.13 | 0.29 | — |
| — | 1.64 | 2.06 | 1.85 | +0.81 | 34.7% | 41 | 34.7% | -0.19 | 0.32 | 0.24 | 0.39 | — |
| — | 1.26 | 1.66 | 1.46 | +0.76 | 34.0% | 41.5 | 34.0% | -0.25 | 0.46 | 0.35 | 0.56 | — |
| — | 0.95 | 1.29 | 1.12 | +0.69 | 33.4% | 42 | 33.4% | -0.32 | 0.62 | 0.54 | 0.70 | — |
| — | 0.71 | 1.01 | 0.86 | +0.60 | 32.9% | 42.5 | 32.9% | -0.40 | 0.80 | 0.65 | 0.95 | — |
| — | 0.51 | 0.75 | 0.63 | +0.52 | 32.5% | 43 | 32.5% | -0.49 | 1.12 | 1.02 | 1.23 | — |
| — | 0.34 | 0.50 | 0.42 | +0.42 | 32.3% | 43.5 | 32.3% | -0.58 | 1.37 | 1.15 | 1.59 | — |
| — | 0.24 | 0.35 | 0.29 | +0.34 | 32.2% | 44 | — | — | 1.75 | 1.54 | 1.97 | — |
| — | 0.14 | 0.22 | 0.18 | — | — | 44.5 | — | — | 2.06 | 1.75 | 2.37 | — |
| — | 0.08 | 0.15 | 0.12 | +0.19 | 32.2% | 45 | 32.2% | -0.82 | 2.57 | 2.32 | 2.82 | — |
| — | 0.05 | 0.14 | 0.10 | +0.14 | 32.4% | 45.5 | 32.4% | -0.87 | 2.67 | 1.88 | 3.45 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 46 | 32.7% | -0.91 | 4.12 | 3.15 | 5.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 33.0% | 46.5 | — | — | 3.60 | 2.90 | 4.30 | — |
| — | — | 0.03 | — | — | — | 47 | — | — | 4.67 | 3.50 | 5.85 | — |
| — | — | 0.08 | — | — | — | 47.5 | — | — | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.03 | — | — | — | 48 | — | — | 5.05 | 4.30 | 5.80 | — |
| — | — | 0.03 | — | — | — | 48.5 | — | — | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.02 | — | — | — | 49 | — | — | 6.95 | 6.20 | 7.70 | — |
| — | — | 0.27 | — | — | — | 49.5 | — | — | 6.85 | 5.05 | 8.65 | — |
| — | — | 0.01 | — | — | — | 50 | — | — | 7.97 | 7.25 | 8.70 | — |
| — | — | 0.27 | — | — | — | 50.5 | — | — | 8.10 | 6.80 | 9.40 | — |
| — | — | 0.03 | — | — | — | 51 | — | — | 8.78 | 8.10 | 9.45 | — |
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.