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 | |
| — | 8.10 | 8.65 | 8.38 | +1.00 | 51.2% | 34.5 | 51.2% | -0.00 | — | — | 0.08 | — |
| — | 7.60 | 8.15 | 7.88 | +1.00 | 50.9% | 35 | 50.9% | -0.00 | — | — | 0.07 | — |
| — | 7.15 | 7.65 | 7.40 | +1.00 | 51.0% | 35.5 | 51.0% | -0.00 | — | — | 0.08 | — |
| — | 6.60 | 7.15 | 6.88 | +0.99 | 51.3% | 36 | 51.3% | -0.00 | — | — | 0.08 | — |
| — | 6.10 | 6.65 | 6.38 | +1.00 | 51.7% | 36.5 | 51.7% | -0.00 | — | — | 0.33 | — |
| — | 5.70 | 6.15 | 5.92 | +1.00 | 52.1% | 37 | 52.1% | -0.00 | — | — | 0.32 | — |
| — | 5.10 | 5.55 | 5.33 | +1.00 | 52.6% | 37.5 | 52.6% | -0.00 | — | — | 0.05 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 53.3% | 38 | 53.3% | -0.00 | — | — | 0.03 | — |
| — | 4.20 | 4.55 | 4.38 | +0.99 | 53.5% | 38.5 | 53.5% | -0.01 | — | — | 0.05 | — |
| — | 3.65 | 4.00 | 3.83 | +0.98 | 52.7% | 39 | 52.7% | -0.02 | — | — | 0.04 | — |
| — | 3.25 | 3.70 | 3.48 | +0.97 | 50.9% | 39.5 | 50.9% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 2.75 | 3.05 | 2.90 | +0.95 | 48.5% | 40 | 48.5% | -0.06 | 0.08 | 0.04 | 0.12 | — |
| — | 2.24 | 2.63 | 2.44 | +0.92 | 45.8% | 40.5 | 45.8% | -0.08 | 0.10 | 0.05 | 0.14 | — |
| — | 1.80 | 2.10 | 1.95 | +0.88 | 43.0% | 41 | 43.0% | -0.12 | — | — | 0.14 | — |
| — | 1.34 | 1.71 | 1.52 | +0.82 | 40.3% | 41.5 | 40.3% | -0.18 | 0.15 | 0.08 | 0.22 | — |
| — | 0.95 | 1.22 | 1.08 | +0.74 | 37.8% | 42 | 37.8% | -0.26 | 0.24 | 0.23 | 0.25 | — |
| — | 0.61 | 0.84 | 0.72 | +0.61 | 35.5% | 42.5 | 35.5% | -0.39 | 0.37 | 0.29 | 0.45 | — |
| — | 0.37 | 0.54 | 0.46 | +0.47 | 33.6% | 43 | 33.6% | -0.53 | 0.56 | 0.48 | 0.65 | — |
| — | 0.15 | 0.32 | 0.23 | +0.31 | 32.4% | 43.5 | 32.4% | -0.69 | 0.85 | 0.70 | 1.00 | — |
| — | 0.09 | 0.12 | 0.10 | +0.18 | 31.9% | 44 | 31.9% | -0.82 | 1.26 | 1.09 | 1.44 | — |
| — | 0.02 | 0.12 | 0.07 | +0.10 | 32.2% | 44.5 | 32.2% | -0.91 | 1.79 | 1.32 | 2.26 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 33.1% | 45 | 33.1% | -0.96 | 2.19 | 1.97 | 2.41 | — |
| — | — | 0.08 | — | +0.02 | 34.3% | 45.5 | 34.3% | -0.98 | 2.53 | 1.86 | 3.20 | — |
| — | — | 0.01 | — | +0.01 | 35.6% | 46 | 35.6% | -0.99 | 3.24 | 2.43 | 4.05 | — |
| — | — | 0.08 | — | +0.01 | 36.7% | 46.5 | 36.7% | -1.00 | 3.83 | 3.40 | 4.25 | — |
| — | — | 0.10 | — | +0.00 | 37.6% | 47 | 37.6% | -1.00 | 4.17 | 2.83 | 5.50 | — |
| — | — | 0.39 | — | +0.00 | 38.3% | 47.5 | 38.3% | -1.00 | 5.08 | 3.50 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 48 | 38.7% | -1.00 | 5.35 | 4.70 | 6.00 | — |
| — | — | 0.09 | — | +0.00 | 39.0% | 48.5 | — | — | 5.70 | 5.45 | 5.95 | — |
| — | — | 0.09 | — | — | — | 49 | — | — | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.22 | — | +0.00 | 39.5% | 49.5 | 39.5% | -1.00 | 6.65 | 6.35 | 6.95 | — |
| — | — | 0.05 | — | +0.00 | 39.8% | 50 | 39.8% | -1.00 | 7.10 | 6.80 | 7.40 | — |
| — | — | 0.22 | — | +0.00 | 40.1% | 50.5 | 40.1% | -1.00 | 7.97 | 6.60 | 9.35 | — |
| — | — | 0.23 | — | +0.00 | 40.4% | 51 | 40.4% | -1.00 | 8.12 | 7.85 | 8.40 | — |
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.