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 | |
| — | 7.15 | 9.70 | 8.43 | +0.93 | 54.1% | 34.5 | 54.1% | -0.07 | 0.21 | 0.01 | 0.41 | — |
| — | 6.70 | 9.25 | 7.97 | +0.92 | 53.5% | 35 | 53.5% | -0.08 | — | — | 0.61 | — |
| — | 6.95 | 8.30 | 7.62 | +0.91 | 52.7% | 35.5 | 52.7% | -0.09 | 0.31 | 0.17 | 0.45 | — |
| 20 | 6.85 | 7.65 | 7.25 | +0.89 | 52.0% | 36 | 52.0% | -0.11 | 0.24 | 0.10 | 0.39 | 89 |
| 223 | 6.30 | 7.15 | 6.72 | +0.88 | 51.2% | 36.5 | 51.2% | -0.12 | 0.38 | 0.29 | 0.47 | — |
| — | 5.95 | 6.80 | 6.38 | +0.86 | 50.3% | 37 | 50.3% | -0.14 | 0.42 | 0.19 | 0.65 | — |
| — | 5.50 | 6.30 | 5.90 | +0.84 | 49.5% | 37.5 | 49.5% | -0.16 | 0.52 | 0.39 | 0.64 | — |
| — | 5.15 | 5.80 | 5.47 | +0.82 | 48.6% | 38 | 48.6% | -0.18 | 0.56 | 0.43 | 0.68 | — |
| — | 4.60 | 5.05 | 4.83 | +0.80 | 47.8% | 38.5 | 47.8% | -0.20 | 0.59 | 0.49 | 0.70 | — |
| — | 4.30 | 4.95 | 4.62 | +0.78 | 46.9% | 39 | 46.9% | -0.22 | 0.74 | 0.63 | 0.85 | — |
| — | 3.95 | 4.55 | 4.25 | +0.75 | 46.0% | 39.5 | 46.0% | -0.25 | 0.82 | 0.71 | 0.93 | — |
| — | 3.55 | 3.85 | 3.70 | +0.72 | 45.2% | 40 | 45.2% | -0.28 | 0.98 | 0.89 | 1.07 | — |
| — | 3.20 | 3.55 | 3.38 | +0.69 | 44.4% | 40.5 | 44.4% | -0.31 | 1.12 | 1.02 | 1.22 | — |
| — | 2.90 | 3.10 | 3.00 | +0.66 | 43.6% | 41 | 43.6% | -0.35 | 1.29 | 1.05 | 1.53 | — |
| — | 2.54 | 2.91 | 2.73 | +0.62 | 42.8% | 41.5 | 42.8% | -0.38 | 1.37 | 1.24 | 1.50 | — |
| — | 2.25 | 2.47 | 2.36 | +0.58 | 42.1% | 42 | 42.1% | -0.42 | 1.55 | 1.38 | 1.73 | — |
| — | 1.96 | 2.23 | 2.10 | +0.54 | 41.4% | 42.5 | 41.4% | -0.46 | 1.79 | 1.66 | 1.93 | — |
| — | 1.71 | 2.07 | 1.89 | +0.50 | 40.8% | 43 | 40.8% | -0.50 | 2.02 | 1.90 | 2.14 | — |
| — | 1.26 | 1.53 | 1.40 | +0.42 | 39.6% | 44 | 39.6% | -0.59 | 2.66 | 2.47 | 2.85 | — |
| — | 0.91 | 1.08 | 0.99 | +0.34 | 38.7% | 45 | 38.7% | -0.67 | 3.15 | 2.95 | 3.35 | — |
| — | 0.61 | 0.76 | 0.69 | +0.26 | 38.0% | 46 | 38.0% | -0.75 | 3.85 | 3.60 | 4.10 | — |
| — | 0.39 | 0.50 | 0.45 | +0.20 | 37.5% | 47 | 37.5% | -0.81 | 4.67 | 4.50 | 4.85 | — |
| — | 0.24 | 0.37 | 0.30 | +0.14 | 37.2% | 48 | 37.2% | -0.87 | 5.28 | 4.45 | 6.10 | — |
| — | 0.12 | 0.32 | 0.22 | +0.10 | 37.2% | 49 | 37.2% | -0.91 | 6.20 | 5.75 | 6.65 | — |
| — | — | 0.18 | — | +0.07 | 37.4% | 50 | — | — | 7.35 | 6.70 | 8.00 | — |
| — | — | 0.32 | — | +0.05 | 37.8% | 51 | 37.8% | -0.97 | 8.40 | 6.30 | 10.50 | — |
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.