Spot 42.84
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.85 | 10.10 | 8.47 | +0.92 | 57.0% | 34.5 | 57.0% | -0.08 | 0.27 | 0.21 | 0.33 | — |
| — | 6.40 | 10.35 | 8.38 | +0.91 | 56.1% | 35 | 56.1% | -0.09 | 0.31 | 0.23 | 0.39 | — |
| — | 7.55 | 8.65 | 8.10 | +0.90 | 55.1% | 35.5 | 55.1% | -0.10 | 0.37 | 0.30 | 0.44 | — |
| — | 7.15 | 7.70 | 7.42 | +0.89 | 54.2% | 36 | 54.2% | -0.11 | 0.41 | 0.34 | 0.49 | — |
| — | 6.70 | 8.20 | 7.45 | +0.87 | 53.2% | 36.5 | 53.2% | -0.13 | — | — | 2.09 | — |
| — | 5.60 | 6.85 | 6.22 | +0.86 | 52.3% | 37 | 52.3% | -0.14 | 0.54 | 0.44 | 0.63 | — |
| — | 5.75 | 6.40 | 6.08 | +0.84 | 51.4% | 37.5 | 51.4% | -0.16 | — | — | 3.35 | — |
| — | 5.40 | 5.95 | 5.67 | +0.82 | 50.5% | 38 | 50.5% | -0.18 | 0.62 | 0.46 | 0.79 | — |
| — | 4.15 | 6.45 | 5.30 | +0.80 | 49.6% | 38.5 | 49.6% | -0.20 | 0.77 | 0.67 | 0.87 | — |
| — | 4.20 | 5.15 | 4.67 | +0.78 | 48.8% | 39 | 48.8% | -0.22 | 0.85 | 0.76 | 0.94 | — |
| — | 4.20 | 4.70 | 4.45 | +0.75 | 47.9% | 39.5 | 47.9% | -0.25 | 0.98 | 0.68 | 1.28 | — |
| — | 3.90 | 4.25 | 4.08 | +0.73 | 47.1% | 40 | 47.1% | -0.27 | 1.02 | 0.94 | 1.10 | — |
| — | 3.50 | 3.95 | 3.73 | +0.70 | 46.3% | 40.5 | 46.3% | -0.30 | 1.19 | 1.02 | 1.36 | — |
| — | 3.05 | 3.70 | 3.38 | +0.67 | 45.5% | 41 | 45.5% | -0.33 | 1.33 | 1.21 | 1.46 | — |
| — | 2.84 | 3.25 | 3.04 | +0.64 | 44.8% | 41.5 | 44.8% | -0.37 | 1.50 | 1.37 | 1.62 | — |
| — | 2.34 | 3.05 | 2.69 | +0.60 | 44.1% | 42 | 44.1% | -0.40 | 1.67 | 1.53 | 1.81 | — |
| — | 2.22 | 2.53 | 2.38 | +0.56 | 43.4% | 42.5 | 43.4% | -0.44 | 1.92 | 1.76 | 2.07 | — |
| — | 1.92 | 2.23 | 2.08 | +0.53 | 42.7% | 43 | 42.7% | -0.48 | 2.10 | 1.91 | 2.29 | — |
| — | 1.34 | 1.69 | 1.51 | +0.45 | 41.5% | 44 | 41.5% | -0.55 | 2.54 | 2.37 | 2.71 | — |
| — | 1.06 | 1.30 | 1.18 | +0.37 | 40.5% | 45 | 40.5% | -0.63 | 3.23 | 3.00 | 3.45 | — |
| — | 0.60 | 1.09 | 0.84 | +0.30 | 39.5% | 46 | 39.5% | -0.71 | 3.80 | 3.50 | 4.10 | — |
| — | 0.29 | 0.66 | 0.47 | +0.23 | 38.8% | 47 | 38.8% | -0.78 | 5.12 | 4.40 | 5.85 | — |
| — | 0.28 | 0.45 | 0.36 | +0.17 | 38.1% | 48 | 38.1% | -0.84 | 5.15 | 4.15 | 6.15 | — |
| — | 0.17 | 0.31 | 0.24 | +0.12 | 37.6% | 49 | 37.6% | -0.89 | 6.10 | 4.35 | 7.85 | — |
| — | 0.06 | 0.22 | 0.14 | +0.09 | 37.3% | 50 | 37.3% | -0.93 | 7.88 | 6.70 | 9.05 | — |
| — | — | 0.16 | — | +0.06 | 37.1% | 51 | 37.1% | -0.96 | 8.97 | 7.70 | 10.25 | — |
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.