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 | |
| — | 7.95 | 8.45 | 8.20 | +1.00 | 50.4% | 34.5 | 50.4% | -0.00 | — | — | 0.02 | — |
| — | 7.45 | 7.95 | 7.70 | +1.00 | 50.4% | 35 | 50.4% | -0.00 | — | — | 0.07 | — |
| — | 6.95 | 7.50 | 7.22 | +0.99 | 50.1% | 35.5 | 50.1% | -0.01 | — | — | 0.02 | — |
| — | 6.45 | 6.85 | 6.65 | +0.99 | 49.4% | 36 | 49.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.00 | 6.40 | 6.20 | +0.99 | 48.3% | 36.5 | 48.3% | -0.01 | — | — | 0.03 | — |
| — | 5.60 | 5.80 | 5.70 | +0.98 | 46.7% | 37 | 46.7% | -0.02 | — | — | 0.03 | — |
| — | 5.00 | 5.40 | 5.20 | +0.98 | 44.9% | 37.5 | 44.9% | -0.02 | — | — | 0.03 | — |
| — | 4.55 | 4.85 | 4.70 | +0.97 | 42.9% | 38 | 42.9% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 4.00 | 4.35 | 4.17 | +0.96 | 40.9% | 38.5 | 40.9% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.60 | 3.85 | 3.73 | +0.95 | 38.9% | 39 | 38.9% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 3.05 | 3.40 | 3.23 | +0.92 | 37.2% | 39.5 | 37.2% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 2.65 | 2.98 | 2.81 | +0.89 | 35.7% | 40 | 35.7% | -0.11 | 0.14 | 0.09 | 0.18 | — |
| — | 2.18 | 2.45 | 2.31 | +0.85 | 34.4% | 40.5 | 34.4% | -0.15 | 0.16 | 0.14 | 0.18 | — |
| — | 1.75 | 2.06 | 1.91 | +0.80 | 33.4% | 41 | 33.4% | -0.20 | 0.23 | 0.20 | 0.26 | — |
| — | 1.39 | 1.62 | 1.50 | +0.73 | 32.4% | 41.5 | 32.4% | -0.27 | 0.35 | 0.30 | 0.40 | — |
| — | 1.06 | 1.28 | 1.17 | +0.64 | 31.6% | 42 | 31.6% | -0.36 | 0.49 | 0.43 | 0.55 | — |
| — | 0.74 | 0.95 | 0.84 | +0.54 | 30.8% | 42.5 | 30.8% | -0.46 | 0.67 | 0.62 | 0.72 | — |
| — | 0.52 | 0.62 | 0.57 | +0.43 | 30.1% | 43 | 30.1% | -0.57 | 0.92 | 0.84 | 0.99 | — |
| — | 0.34 | 0.45 | 0.40 | +0.32 | 29.6% | 43.5 | 29.6% | -0.68 | 1.21 | 1.09 | 1.32 | — |
| — | 0.20 | 0.27 | 0.23 | +0.23 | 29.3% | 44 | 29.3% | -0.77 | 1.61 | 1.38 | 1.84 | — |
| — | 0.12 | 0.22 | 0.17 | +0.16 | 29.3% | 44.5 | 29.3% | -0.85 | 1.99 | 1.79 | 2.18 | — |
| — | 0.07 | 0.10 | 0.09 | +0.11 | 29.5% | 45 | 29.5% | -0.90 | 2.48 | 2.30 | 2.65 | — |
| — | 0.04 | 0.07 | 0.06 | +0.07 | 30.0% | 45.5 | 30.0% | -0.94 | 2.86 | 2.52 | 3.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 30.6% | 46 | 30.6% | -0.96 | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.03 | — | +0.03 | 31.4% | 46.5 | 31.4% | -0.98 | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.03 | — | +0.02 | 32.2% | 47 | 32.2% | -0.99 | 4.20 | 3.80 | 4.60 | — |
| — | — | 0.02 | — | +0.01 | 33.0% | 47.5 | 33.0% | -1.00 | 4.70 | 3.60 | 5.80 | — |
| — | — | 0.02 | — | +0.01 | 33.9% | 48 | 33.9% | -1.00 | 5.35 | 5.15 | 5.55 | — |
| — | — | 0.02 | — | +0.01 | 34.7% | 48.5 | 34.7% | -1.00 | 5.83 | 4.60 | 7.05 | — |
| — | — | 0.07 | — | +0.00 | 35.5% | 49 | 35.5% | -1.00 | 6.65 | 5.10 | 8.20 | — |
| — | — | 0.07 | — | +0.00 | 36.2% | 49.5 | 36.2% | -1.00 | 6.90 | 5.60 | 8.20 | — |
| — | — | 0.05 | — | +0.00 | 36.9% | 50 | 36.9% | -1.00 | 7.25 | 6.95 | 7.55 | — |
| — | — | 0.38 | — | +0.00 | 37.7% | 50.5 | 37.7% | -1.00 | 7.90 | 7.70 | 8.10 | — |
| — | — | 0.23 | — | +0.00 | 38.4% | 51 | 38.4% | -1.00 | 8.30 | 8.05 | 8.55 | — |
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.