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 | |
| — | 6.95 | 10.35 | 8.65 | +0.94 | 53.2% | 34.5 | 53.2% | -0.06 | 0.21 | 0.01 | 0.42 | — |
| — | 5.95 | 8.55 | 7.25 | +0.93 | 52.7% | 35 | 52.7% | -0.07 | 0.32 | 0.08 | 0.56 | — |
| — | 5.25 | 9.40 | 7.33 | +0.92 | 52.1% | 35.5 | 52.1% | -0.08 | — | — | 1.12 | — |
| — | 6.30 | 8.25 | 7.28 | +0.91 | 51.5% | 36 | 51.5% | -0.09 | 0.33 | 0.22 | 0.44 | — |
| — | 5.35 | 7.55 | 6.45 | +0.90 | 50.8% | 36.5 | 50.8% | -0.10 | 0.40 | 0.33 | 0.47 | — |
| — | 5.70 | 6.45 | 6.08 | +0.88 | 50.1% | 37 | 50.1% | -0.12 | 0.48 | 0.21 | 0.75 | — |
| — | 4.35 | 6.65 | 5.50 | +0.87 | 49.4% | 37.5 | 49.4% | -0.13 | 0.58 | 0.38 | 0.78 | — |
| — | 4.80 | 5.70 | 5.25 | +0.85 | 48.7% | 38 | 48.7% | -0.15 | 0.53 | 0.34 | 0.72 | — |
| — | 3.75 | 5.55 | 4.65 | +0.83 | 47.9% | 38.5 | 47.9% | -0.17 | 0.71 | 0.56 | 0.87 | — |
| — | 3.85 | 4.75 | 4.30 | +0.80 | 47.2% | 39 | 47.2% | -0.20 | 0.80 | 0.68 | 0.91 | — |
| — | 3.75 | 4.50 | 4.12 | +0.78 | 46.4% | 39.5 | 46.4% | -0.22 | 0.95 | 0.73 | 1.18 | — |
| — | 3.45 | 4.10 | 3.77 | +0.75 | 45.6% | 40 | 45.6% | -0.25 | 1.05 | 0.89 | 1.22 | — |
| — | 3.10 | 3.70 | 3.40 | +0.72 | 44.9% | 40.5 | 44.9% | -0.28 | 1.17 | 1.04 | 1.30 | — |
| — | 2.68 | 3.20 | 2.94 | +0.69 | 44.2% | 41 | 44.2% | -0.32 | 1.32 | 1.13 | 1.52 | — |
| — | 2.38 | 2.91 | 2.65 | +0.65 | 43.5% | 41.5 | 43.5% | -0.35 | 1.53 | 1.36 | 1.70 | — |
| — | 2.06 | 2.54 | 2.30 | +0.61 | 42.8% | 42 | 42.8% | -0.39 | 1.71 | 1.51 | 1.90 | — |
| — | 1.83 | 2.18 | 2.00 | +0.57 | 42.1% | 42.5 | 42.1% | -0.43 | 1.94 | 1.75 | 2.13 | — |
| — | 1.57 | 2.02 | 1.79 | +0.53 | 41.5% | 43 | 41.5% | -0.47 | 2.15 | 1.93 | 2.38 | — |
| — | 1.11 | 1.56 | 1.33 | +0.45 | 40.4% | 44 | 40.4% | -0.55 | 2.68 | 2.45 | 2.91 | — |
| — | 0.76 | 1.13 | 0.94 | +0.37 | 39.4% | 45 | 39.4% | -0.64 | 3.33 | 3.05 | 3.60 | — |
| — | 0.57 | 0.78 | 0.68 | +0.29 | 38.7% | 46 | 38.7% | -0.72 | 4.03 | 3.65 | 4.40 | — |
| — | 0.29 | 0.69 | 0.49 | +0.22 | 38.1% | 47 | 38.1% | -0.79 | 4.80 | 4.45 | 5.15 | — |
| — | 0.18 | 0.40 | 0.29 | +0.16 | 37.7% | 48 | 37.7% | -0.85 | 5.45 | 4.85 | 6.05 | — |
| — | — | 0.54 | — | +0.12 | 37.5% | 49 | 37.5% | -0.89 | 6.30 | 5.55 | 7.05 | — |
| — | 0.03 | 0.45 | 0.24 | +0.09 | 37.6% | 50 | 37.6% | -0.93 | 8.05 | 7.00 | 9.10 | — |
| — | — | 0.13 | — | +0.07 | 37.8% | 51 | 37.8% | -0.95 | 8.60 | 6.55 | 10.65 | — |
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.