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 | |
| — | 8.85 | 9.35 | 9.10 | +1.00 | 53.1% | 33.5 | 53.1% | +0.00 | — | — | 0.41 | — |
| — | 8.40 | 8.90 | 8.65 | +1.00 | 52.1% | 34 | 52.1% | +0.00 | — | — | 0.01 | — |
| — | 7.70 | 8.45 | 8.07 | +1.00 | 51.2% | 34.5 | 51.2% | +0.00 | — | — | 0.41 | — |
| — | 7.40 | 7.95 | 7.67 | +1.00 | 50.3% | 35 | 50.3% | +0.00 | — | — | 0.21 | — |
| — | 6.85 | 7.35 | 7.10 | +1.00 | 49.6% | 35.5 | 49.6% | +0.00 | — | — | 0.22 | — |
| — | 6.30 | 6.85 | 6.58 | +1.00 | 49.1% | 36 | 49.1% | -0.00 | — | — | 0.21 | — |
| — | 5.75 | 6.45 | 6.10 | +1.00 | 49.2% | 36.5 | 49.2% | -0.00 | — | — | 0.22 | — |
| — | 5.40 | 5.85 | 5.62 | +1.00 | 50.1% | 37 | 50.1% | -0.00 | — | — | 0.22 | — |
| — | 4.85 | 5.35 | 5.10 | +1.00 | 51.9% | 37.5 | 51.9% | -0.00 | — | — | 0.04 | — |
| — | 4.35 | 4.80 | 4.58 | +1.00 | 54.0% | 38 | 54.0% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.35 | 4.12 | +0.99 | 55.6% | 38.5 | 55.6% | -0.01 | — | — | 0.23 | — |
| — | 3.45 | 3.95 | 3.70 | +0.98 | 55.9% | 39 | 55.9% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 2.93 | 3.30 | 3.12 | +0.97 | 54.4% | 39.5 | 54.4% | -0.03 | — | — | 0.23 | — |
| — | 2.52 | 2.85 | 2.69 | +0.95 | 51.7% | 40 | 51.7% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 1.89 | 2.37 | 2.13 | +0.93 | 48.2% | 40.5 | 48.2% | -0.07 | 0.14 | 0.01 | 0.26 | — |
| — | 1.52 | 1.85 | 1.69 | +0.89 | 44.8% | 41 | 44.8% | -0.11 | 0.06 | 0.01 | 0.11 | — |
| — | 1.06 | 1.43 | 1.25 | +0.81 | 41.7% | 41.5 | 41.7% | -0.19 | 0.18 | 0.03 | 0.34 | — |
| — | 0.56 | 1.07 | 0.81 | +0.70 | 39.3% | 42 | 39.3% | -0.30 | 0.21 | 0.03 | 0.40 | — |
| — | 0.41 | 0.70 | 0.56 | +0.55 | 37.9% | 42.5 | 37.9% | -0.45 | 0.45 | 0.28 | 0.61 | — |
| — | 0.01 | 0.50 | 0.26 | +0.37 | 37.3% | 43 | 37.3% | -0.64 | 0.69 | 0.43 | 0.96 | — |
| — | 0.01 | 0.33 | 0.17 | +0.20 | 37.4% | 43.5 | 37.4% | -0.80 | 1.01 | 0.82 | 1.21 | — |
| — | 0.02 | 0.10 | 0.06 | +0.10 | 37.9% | 44 | 37.9% | -0.90 | 1.48 | 1.23 | 1.72 | — |
| — | — | 0.23 | — | +0.05 | 38.0% | 44.5 | 38.0% | -0.96 | 2.00 | 1.66 | 2.33 | — |
| — | — | 0.02 | — | +0.02 | 38.1% | 45 | 38.1% | -0.99 | 2.33 | 2.00 | 2.65 | — |
| — | — | 0.22 | — | +0.01 | 38.4% | 45.5 | 38.4% | -1.00 | 2.90 | 2.64 | 3.15 | — |
| — | — | 0.07 | — | +0.00 | 38.8% | 46 | 38.8% | -1.00 | 3.48 | 3.15 | 3.80 | — |
| — | — | 0.16 | — | +0.00 | 39.2% | 46.5 | 39.2% | -1.00 | 4.08 | 3.65 | 4.50 | — |
| — | — | 0.09 | — | +0.00 | 39.6% | 47 | 39.6% | -1.00 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.15 | — | +0.00 | 39.9% | 47.5 | 39.9% | -1.00 | 5.67 | 4.45 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 48 | 40.1% | -1.00 | 6.17 | 5.15 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 48.5 | 40.3% | -1.00 | 5.45 | 4.75 | 6.15 | — |
| — | — | 0.06 | — | +0.00 | 40.5% | 49 | 40.5% | -1.00 | 6.38 | 6.05 | 6.70 | — |
| 0 | — | 0.11 | — | +0.00 | 40.8% | 49.5 | 40.8% | -1.00 | 6.90 | 6.65 | 7.15 | 1 |
| 5,276 | — | 0.01 | — | +0.00 | 41.1% | 50 | 41.1% | -1.00 | 7.45 | 7.10 | 7.80 | 2 |
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.