Spot 42.59
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 9.05 | 7.80 | +1.00 | 51.4% | 34.5 | 51.4% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 8.45 | 7.72 | +1.00 | 50.4% | 35 | 50.4% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 7.50 | 7.25 | +1.00 | 49.4% | 35.5 | 49.4% | +0.00 | — | — | 0.02 | — |
| — | 6.50 | 6.80 | 6.65 | +1.00 | 48.5% | 36 | 48.5% | +0.00 | — | — | 0.15 | — |
| — | 5.20 | 6.40 | 5.80 | +1.00 | 47.7% | 36.5 | 47.7% | +0.00 | — | — | 0.13 | — |
| — | 5.45 | 5.80 | 5.62 | +1.00 | 46.9% | 37 | 46.9% | +0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 37.5 | 46.2% | +0.00 | — | — | 0.07 | — |
| — | 4.30 | 4.90 | 4.60 | +1.00 | 45.6% | 38 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.30 | 4.12 | +1.00 | 45.1% | 38.5 | — | — | — | — | 0.06 | — |
| — | 3.45 | 3.95 | 3.70 | — | — | 39 | 44.6% | -0.00 | — | — | 0.05 | — |
| — | 2.85 | 3.35 | 3.10 | — | — | 39.5 | 44.2% | -0.00 | — | — | 0.07 | — |
| — | 2.43 | 2.81 | 2.62 | — | — | 40 | — | — | — | — | 0.02 | — |
| — | 1.97 | 2.35 | 2.16 | +0.99 | 43.1% | 40.5 | 43.1% | -0.01 | — | — | 0.01 | — |
| — | 1.47 | 1.79 | 1.63 | +0.96 | 41.8% | 41 | 41.8% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.00 | 1.30 | 1.15 | +0.90 | 39.9% | 41.5 | 39.9% | -0.11 | 0.04 | 0.02 | 0.05 | — |
| — | 0.60 | 0.86 | 0.73 | +0.77 | 37.9% | 42 | 37.9% | -0.23 | 0.10 | 0.07 | 0.13 | — |
| — | 0.29 | 0.45 | 0.37 | +0.57 | 36.6% | 42.5 | 36.6% | -0.43 | 0.22 | 0.15 | 0.29 | — |
| — | 0.12 | 0.18 | 0.15 | +0.28 | 36.8% | 43 | 36.8% | -0.72 | 0.49 | 0.39 | 0.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.10 | 38.8% | 43.5 | 38.8% | -0.90 | 0.89 | 0.72 | 1.06 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 41.0% | 44 | 41.0% | -0.95 | 1.35 | 1.16 | 1.55 | — |
| — | — | 0.03 | — | +0.02 | 42.8% | 44.5 | 42.8% | -0.98 | 1.93 | 1.69 | 2.16 | — |
| — | — | 0.01 | — | +0.01 | 43.9% | 45 | 43.9% | -1.00 | 2.39 | 2.21 | 2.57 | 22 |
| — | — | 0.01 | — | +0.00 | 44.7% | 45.5 | 44.7% | -1.00 | 3.13 | 2.46 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 46 | 45.3% | -1.00 | 3.21 | 2.83 | 3.60 | — |
| — | — | 0.44 | — | +0.00 | 45.9% | 46.5 | 45.9% | -1.00 | 3.83 | 2.21 | 5.45 | — |
| — | — | 0.23 | — | +0.00 | 46.5% | 47 | 46.5% | -1.00 | 4.30 | 2.30 | 6.30 | — |
| — | — | 0.43 | — | +0.00 | 47.1% | 47.5 | 47.1% | -1.00 | 4.75 | 3.85 | 5.65 | — |
| — | — | 0.59 | — | +0.00 | 47.7% | 48 | 47.7% | -1.00 | 5.72 | 4.60 | 6.85 | — |
| — | — | 0.23 | — | +0.00 | 48.4% | 48.5 | 48.4% | -1.00 | 5.90 | 5.70 | 6.10 | — |
| — | — | 0.27 | — | +0.00 | 49.1% | 49 | 49.1% | -1.00 | 6.65 | 5.35 | 7.95 | — |
| — | — | 0.07 | — | +0.00 | 49.8% | 49.5 | 49.8% | -1.00 | 6.78 | 6.05 | 7.50 | — |
| — | — | 0.07 | — | +0.00 | 50.5% | 50 | 50.5% | -1.00 | 7.40 | 7.10 | 7.70 | — |
| — | — | 0.23 | — | +0.00 | 51.3% | 50.5 | 51.3% | -1.00 | 7.95 | 7.70 | 8.20 | — |
| — | — | 0.23 | — | +0.00 | 52.0% | 51 | 52.0% | -1.00 | 8.40 | 8.10 | 8.70 | — |
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.