Spot 42.57
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.00 | 9.32 | +0.92 | 63.6% | 33.5 | 63.6% | -0.08 | 0.38 | 0.19 | 0.57 | — |
| — | 8.05 | 9.60 | 8.82 | +0.91 | 62.7% | 34 | 62.7% | -0.09 | 0.34 | 0.15 | 0.52 | — |
| — | 8.10 | 9.00 | 8.55 | +0.90 | 61.7% | 34.5 | 61.7% | -0.10 | 0.33 | 0.15 | 0.50 | — |
| — | 7.05 | 8.85 | 7.95 | +0.89 | 60.8% | 35 | 60.8% | -0.11 | 0.47 | 0.25 | 0.70 | — |
| — | 7.30 | 8.25 | 7.78 | +0.87 | 59.9% | 35.5 | 59.9% | -0.13 | 0.53 | 0.43 | 0.62 | — |
| — | 6.90 | 7.65 | 7.28 | +0.86 | 58.9% | 36 | 58.9% | -0.14 | 0.55 | 0.41 | 0.68 | — |
| 1 | 6.65 | 7.10 | 6.88 | +0.84 | 58.0% | 36.5 | 58.0% | -0.16 | 0.57 | 0.41 | 0.73 | 1 |
| — | 5.85 | 6.80 | 6.33 | +0.83 | 57.1% | 37 | 57.1% | -0.17 | 0.76 | 0.56 | 0.96 | — |
| — | 5.40 | 6.65 | 6.03 | +0.81 | 56.2% | 37.5 | 56.2% | -0.19 | 0.80 | 0.52 | 1.07 | — |
| — | 4.95 | 6.40 | 5.67 | +0.79 | 55.3% | 38 | 55.3% | -0.21 | 0.91 | 0.69 | 1.13 | 9 |
| — | 4.35 | 6.25 | 5.30 | +0.77 | 54.4% | 38.5 | 54.4% | -0.23 | 1.00 | 0.78 | 1.22 | 846 |
| 0 | 3.80 | 5.10 | 4.45 | +0.75 | 53.6% | 39 | 53.6% | -0.25 | 1.11 | 0.88 | 1.34 | — |
| — | 4.15 | 4.65 | 4.40 | +0.72 | 52.7% | 39.5 | 52.7% | -0.28 | 1.16 | 0.99 | 1.33 | — |
| — | 3.85 | 4.30 | 4.08 | +0.70 | 51.8% | 40 | 51.8% | -0.30 | 1.33 | 1.11 | 1.55 | — |
| — | 3.45 | 3.85 | 3.65 | +0.67 | 51.0% | 40.5 | 51.0% | -0.33 | 1.48 | 1.25 | 1.71 | — |
| — | 3.10 | 3.60 | 3.35 | +0.64 | 50.2% | 41 | 50.2% | -0.36 | 1.61 | 1.40 | 1.83 | — |
| — | 2.78 | 3.25 | 3.02 | +0.61 | 49.4% | 41.5 | 49.4% | -0.39 | 1.81 | 1.47 | 2.16 | — |
| — | 2.46 | 2.91 | 2.69 | +0.58 | 48.6% | 42 | 48.6% | -0.42 | 1.90 | 1.71 | 2.08 | — |
| — | 2.20 | 2.66 | 2.43 | +0.54 | 47.8% | 42.5 | 47.8% | -0.46 | 2.11 | 1.89 | 2.33 | — |
| — | 1.87 | 2.30 | 2.08 | +0.51 | 47.0% | 43 | 47.0% | -0.49 | 2.38 | 2.13 | 2.62 | — |
| — | 1.48 | 1.79 | 1.64 | +0.44 | 45.6% | 44 | 45.6% | -0.57 | 2.88 | 2.65 | 3.10 | — |
| — | 0.97 | 1.37 | 1.17 | +0.36 | 44.2% | 45 | 44.2% | -0.64 | 3.42 | 3.25 | 3.60 | — |
| — | 0.74 | 0.98 | 0.86 | +0.29 | 42.9% | 46 | 42.9% | -0.72 | 4.35 | 3.30 | 5.40 | — |
| — | 0.37 | 0.78 | 0.57 | +0.23 | 41.7% | 47 | 41.7% | -0.78 | 5.05 | 4.50 | 5.60 | — |
| — | 0.31 | 0.57 | 0.44 | — | — | 48 | 40.7% | -0.84 | 5.72 | 5.35 | 6.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.12 | 39.7% | 49 | 39.7% | -0.89 | 6.60 | 5.85 | 7.35 | — |
| — | 0.08 | 0.21 | 0.14 | +0.09 | 38.8% | 50 | 38.8% | -0.93 | 7.83 | 7.25 | 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.