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 | |
| — | 7.10 | 9.65 | 8.38 | +1.00 | 51.7% | 34.5 | 51.7% | -0.00 | — | — | 1.30 | — |
| — | 6.65 | 9.85 | 8.25 | +0.99 | 51.4% | 35 | 51.4% | -0.01 | — | — | 0.52 | — |
| — | 6.15 | 8.85 | 7.50 | +0.99 | 51.0% | 35.5 | 51.0% | -0.01 | — | — | 0.04 | — |
| — | 6.35 | 8.35 | 7.35 | +0.98 | 50.4% | 36 | 50.4% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 6.15 | 7.65 | 6.90 | +0.98 | 49.6% | 36.5 | 49.6% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 5.60 | 6.25 | 5.92 | +0.97 | 48.7% | 37 | 48.7% | -0.03 | — | — | 0.08 | — |
| — | 5.00 | 5.95 | 5.47 | +0.96 | 47.6% | 37.5 | 47.6% | -0.04 | — | — | 3.15 | — |
| — | 4.70 | 5.50 | 5.10 | +0.95 | 46.4% | 38 | 46.4% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 4.20 | 4.80 | 4.50 | +0.93 | 45.2% | 38.5 | 45.2% | -0.07 | — | — | 4.90 | — |
| — | 3.75 | 4.30 | 4.03 | +0.91 | 43.8% | 39 | 43.8% | -0.09 | — | — | 0.33 | — |
| — | 3.25 | 4.10 | 3.67 | +0.89 | 42.5% | 39.5 | 42.5% | -0.11 | 1.35 | 0.14 | 2.57 | — |
| — | 2.66 | 3.35 | 3.00 | +0.86 | 41.2% | 40 | 41.2% | -0.14 | 0.23 | 0.19 | 0.28 | — |
| — | 2.49 | 2.88 | 2.69 | +0.82 | 39.9% | 40.5 | 39.9% | -0.18 | 1.14 | 0.22 | 2.06 | — |
| — | 1.99 | 2.43 | 2.21 | +0.77 | 38.6% | 41 | 38.6% | -0.23 | 0.41 | 0.37 | 0.45 | — |
| — | 1.76 | 2.01 | 1.89 | +0.72 | 37.3% | 41.5 | 37.3% | -0.29 | 0.50 | 0.49 | 0.51 | — |
| — | 1.39 | 1.70 | 1.54 | +0.65 | 35.9% | 42 | 35.9% | -0.35 | 0.64 | 0.55 | 0.73 | — |
| — | 1.07 | 1.35 | 1.21 | +0.58 | 34.5% | 42.5 | 34.5% | -0.43 | 0.79 | 0.67 | 0.90 | — |
| — | 0.76 | 1.08 | 0.92 | +0.50 | 33.3% | 43 | 33.3% | -0.50 | 1.08 | 0.90 | 1.26 | — |
| — | 0.53 | 0.84 | 0.69 | +0.41 | 32.3% | 43.5 | 32.3% | -0.59 | 1.29 | 1.14 | 1.45 | — |
| — | 0.39 | 0.46 | 0.42 | +0.33 | 31.6% | 44 | 31.6% | -0.67 | 1.59 | 1.44 | 1.74 | — |
| — | 0.18 | 0.60 | 0.39 | +0.25 | 31.3% | 44.5 | 31.3% | -0.75 | 2.14 | 1.78 | 2.50 | — |
| — | 0.14 | 0.31 | 0.23 | +0.19 | 31.2% | 45 | 31.2% | -0.82 | 2.33 | 2.16 | 2.50 | — |
| — | 0.06 | 0.38 | 0.22 | +0.13 | 31.4% | 45.5 | 31.4% | -0.87 | 2.79 | 2.07 | 3.50 | — |
| — | 0.02 | 0.28 | 0.15 | +0.10 | 31.6% | 46 | 31.6% | -0.91 | 2.78 | 2.16 | 3.40 | — |
| — | — | 0.12 | — | +0.07 | 32.0% | 46.5 | 32.0% | -0.94 | 3.55 | 3.00 | 4.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 32.5% | 47 | 32.5% | -0.97 | 4.62 | 3.05 | 6.20 | — |
| — | — | 0.03 | — | +0.03 | 33.0% | 47.5 | 33.0% | -0.98 | 4.97 | 3.70 | 6.25 | — |
| — | — | 0.03 | — | +0.02 | 33.6% | 48 | 33.6% | -0.99 | 5.50 | 4.00 | 7.00 | — |
| — | — | 4.90 | — | +0.01 | 34.1% | 48.5 | 34.1% | -1.00 | 5.97 | 4.30 | 7.65 | — |
| — | — | 1.61 | — | +0.01 | 34.6% | 49 | 34.6% | -1.00 | 6.15 | 4.10 | 8.20 | — |
| — | — | 0.80 | — | +0.01 | 35.1% | 49.5 | 35.1% | -1.00 | 6.47 | 5.85 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 50 | 35.6% | -1.00 | 7.10 | 5.10 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 50.5 | 36.1% | -1.00 | 7.65 | 5.60 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 51 | 36.6% | -1.00 | 8.28 | 7.15 | 9.40 | — |
| — | — | 2.23 | — | +0.00 | 37.0% | 51.5 | 37.0% | -1.00 | 8.88 | 7.35 | 10.40 | — |
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.