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 | |
| 6 | 7.90 | 9.60 | 8.75 | +1.00 | 51.9% | 33.5 | 51.9% | -0.00 | — | — | 1.95 | 104 |
| 2 | 8.25 | 8.90 | 8.57 | +1.00 | 51.2% | 34 | 51.2% | -0.00 | — | — | 0.16 | — |
| — | 6.75 | 8.65 | 7.70 | +0.99 | 50.5% | 34.5 | 50.5% | -0.01 | — | — | 2.34 | — |
| — | 7.25 | 8.40 | 7.83 | +0.99 | 49.8% | 35 | 49.8% | -0.01 | — | — | 0.09 | — |
| — | 5.95 | 7.40 | 6.67 | +0.99 | 49.1% | 35.5 | 49.1% | -0.01 | — | — | 0.25 | — |
| — | 5.60 | 7.40 | 6.50 | +0.98 | 48.3% | 36 | 48.3% | -0.02 | — | — | 0.08 | — |
| — | 4.95 | 6.55 | 5.75 | +0.97 | 47.6% | 36.5 | 47.6% | -0.03 | — | — | 0.08 | — |
| — | 5.40 | 6.05 | 5.72 | +0.96 | 46.8% | 37 | 46.8% | -0.04 | — | — | 0.08 | — |
| — | 4.60 | 5.50 | 5.05 | +0.95 | 46.1% | 37.5 | 46.1% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 4.45 | 5.05 | 4.75 | +0.94 | 45.3% | 38 | 45.3% | -0.06 | 0.07 | 0.01 | 0.14 | — |
| — | 3.00 | 4.50 | 3.75 | +0.92 | 44.6% | 38.5 | 44.6% | -0.08 | 0.14 | 0.05 | 0.24 | — |
| — | 3.40 | 4.05 | 3.73 | +0.89 | 44.0% | 39 | 44.0% | -0.11 | 0.10 | 0.01 | 0.19 | — |
| — | 2.69 | 3.50 | 3.10 | — | — | 39.5 | 43.3% | -0.14 | 0.14 | 0.01 | 0.26 | — |
| — | 2.73 | 3.30 | 3.02 | +0.83 | 42.7% | 40 | 42.7% | -0.17 | 0.26 | 0.19 | 0.32 | — |
| — | 2.11 | 2.82 | 2.46 | +0.78 | 42.0% | 40.5 | 42.0% | -0.22 | 0.28 | 0.15 | 0.41 | — |
| — | 1.85 | 2.34 | 2.10 | +0.73 | 41.4% | 41 | 41.4% | -0.27 | 0.42 | 0.34 | 0.50 | — |
| — | 1.54 | 1.98 | 1.76 | +0.67 | 40.8% | 41.5 | 40.8% | -0.33 | 0.55 | 0.40 | 0.70 | — |
| — | 1.20 | 1.68 | 1.44 | +0.61 | 40.2% | 42 | 40.2% | -0.39 | 0.84 | 0.70 | 0.98 | — |
| — | 0.90 | 1.37 | 1.14 | +0.53 | 39.7% | 42.5 | 39.7% | -0.47 | 0.93 | 0.77 | 1.09 | — |
| — | 0.63 | 1.07 | 0.85 | +0.46 | 39.2% | 43 | 39.2% | -0.54 | 1.16 | 1.00 | 1.31 | — |
| — | 0.41 | 0.70 | 0.56 | +0.38 | 38.7% | 43.5 | 38.7% | -0.62 | 1.48 | 1.31 | 1.64 | — |
| — | 0.19 | 0.60 | 0.40 | +0.31 | 38.3% | 44 | 38.3% | -0.70 | 1.88 | 1.64 | 2.11 | — |
| — | 0.04 | 0.46 | 0.25 | +0.24 | 37.9% | 44.5 | 37.9% | -0.77 | 2.40 | 2.00 | 2.79 | — |
| — | 0.14 | 0.34 | 0.24 | +0.18 | 37.5% | 45 | 37.5% | -0.83 | 2.77 | 2.38 | 3.15 | — |
| — | 0.02 | 0.32 | 0.17 | +0.13 | 37.2% | 45.5 | 37.2% | -0.88 | 3.21 | 2.66 | 3.75 | — |
| — | 0.06 | 0.19 | 0.12 | +0.09 | 37.0% | 46 | 37.0% | -0.92 | 3.51 | 2.62 | 4.40 | — |
| — | — | 0.11 | — | +0.06 | 36.8% | 46.5 | 36.8% | -0.95 | 4.05 | 3.40 | 4.70 | — |
| — | 0.03 | 0.24 | 0.14 | +0.04 | 36.7% | 47 | 36.7% | -0.97 | 4.65 | 4.05 | 5.25 | — |
| — | — | 0.03 | — | +0.02 | 36.7% | 47.5 | 36.7% | -0.99 | 5.05 | 3.80 | 6.30 | — |
| — | — | 0.02 | — | +0.01 | 36.7% | 48 | 36.7% | -1.00 | 5.65 | 5.05 | 6.25 | — |
| — | — | 0.21 | — | +0.01 | 36.8% | 48.5 | 36.8% | -1.00 | 5.75 | 4.75 | 6.75 | — |
| — | — | 0.63 | — | +0.01 | 36.9% | 49 | 36.9% | -1.00 | 6.30 | 5.35 | 7.25 | — |
| — | — | 0.23 | — | +0.00 | 37.1% | 49.5 | 37.1% | -1.00 | 6.95 | 5.95 | 7.95 | — |
| — | — | 0.23 | — | +0.00 | 37.3% | 50 | 37.3% | -1.00 | 7.83 | 6.25 | 9.40 | — |
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.