Spot 42.05
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 12.05 | 9.57 | +1.00 | 58.6% | 34 | 58.6% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 11.45 | 9.00 | +0.99 | 58.8% | 34.5 | 58.8% | -0.01 | — | — | 0.02 | — |
| — | 6.00 | 10.90 | 8.45 | +0.99 | 59.2% | 35 | 59.2% | -0.01 | — | — | 0.03 | — |
| — | 5.50 | 10.40 | 7.95 | +0.98 | 59.8% | 35.5 | 59.8% | -0.02 | — | — | 0.28 | — |
| — | 5.00 | 9.90 | 7.45 | +0.97 | 60.5% | 36 | 60.5% | -0.03 | — | — | 0.09 | — |
| — | 5.30 | 10.20 | 7.75 | +0.97 | 61.1% | 36.5 | 61.1% | -0.03 | — | — | 0.54 | — |
| — | 4.80 | 9.70 | 7.25 | +0.96 | 61.5% | 37 | 61.5% | -0.04 | — | — | 0.09 | — |
| — | 4.25 | 4.85 | 4.55 | +0.95 | 61.5% | 37.5 | 61.5% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 3.75 | 4.45 | 4.10 | +0.93 | 61.0% | 38 | 61.0% | -0.07 | 0.31 | 0.03 | 0.59 | — |
| — | 3.30 | 3.90 | 3.60 | +0.91 | 60.0% | 38.5 | 60.0% | -0.09 | — | — | 0.38 | — |
| — | 2.79 | 3.90 | 3.35 | +0.88 | 58.7% | 39 | 58.7% | -0.12 | 0.17 | 0.13 | 0.21 | — |
| — | 2.41 | 3.00 | 2.71 | +0.85 | 57.2% | 39.5 | 57.2% | -0.15 | 0.18 | 0.11 | 0.26 | — |
| — | 2.02 | 2.49 | 2.25 | +0.81 | 55.6% | 40 | 55.6% | -0.19 | 0.26 | 0.17 | 0.34 | — |
| — | 1.62 | 2.11 | 1.86 | +0.75 | 54.0% | 40.5 | 54.0% | -0.25 | 0.34 | 0.24 | 0.43 | — |
| — | 1.29 | 1.67 | 1.48 | +0.68 | 52.4% | 41 | 52.4% | -0.32 | 0.53 | 0.35 | 0.70 | — |
| — | 0.96 | 1.25 | 1.10 | +0.60 | 50.8% | 41.5 | 50.8% | -0.40 | 0.66 | 0.47 | 0.84 | — |
| — | 0.68 | 0.91 | 0.80 | +0.50 | 49.3% | 42 | 49.3% | -0.50 | 0.89 | 0.67 | 1.11 | — |
| — | 0.43 | 0.65 | 0.54 | +0.40 | 48.0% | 42.5 | 48.0% | -0.60 | 1.10 | 0.92 | 1.28 | — |
| — | 0.31 | 0.45 | 0.38 | +0.30 | 46.9% | 43 | 46.9% | -0.70 | 1.50 | 1.15 | 1.85 | — |
| — | 0.17 | 0.35 | 0.26 | +0.22 | 45.9% | 43.5 | 45.9% | -0.79 | 1.75 | 1.28 | 2.21 | — |
| — | 0.11 | 0.26 | 0.18 | +0.15 | 45.2% | 44 | 45.2% | -0.85 | 2.44 | 1.92 | 2.96 | — |
| — | 0.03 | 0.16 | 0.10 | +0.10 | 44.6% | 44.5 | 44.6% | -0.90 | 4.69 | 2.33 | 7.05 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 44.1% | 45 | 44.1% | -0.94 | 3.02 | 2.63 | 3.40 | — |
| — | — | 0.06 | — | +0.04 | 43.6% | 45.5 | 43.6% | -0.97 | 5.18 | 2.71 | 7.65 | — |
| — | — | 0.05 | — | +0.02 | 43.2% | 46 | 43.2% | -0.99 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.75 | — | +0.01 | 42.9% | 46.5 | 42.9% | -1.00 | 5.75 | 3.30 | 8.20 | — |
| — | — | 0.03 | — | +0.01 | 42.5% | 47 | 42.5% | -1.00 | 7.15 | 4.70 | 9.60 | — |
| — | — | 0.06 | — | +0.00 | 42.1% | 47.5 | 42.1% | -1.00 | 7.10 | 4.65 | 9.55 | — |
| — | — | 0.09 | — | +0.00 | 41.7% | 48 | 41.7% | -1.00 | 7.30 | 4.85 | 9.75 | — |
| — | — | 0.09 | — | +0.00 | 41.4% | 48.5 | 41.4% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | — | 0.13 | — | +0.00 | 41.0% | 49 | 41.0% | -1.00 | 7.70 | 6.70 | 8.70 | — |
| — | — | 1.00 | — | +0.00 | 40.6% | 49.5 | 40.6% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 50 | 40.3% | -1.00 | 8.53 | 6.95 | 10.10 | — |
| — | — | 0.53 | — | +0.00 | 40.0% | 50.5 | 40.0% | -1.00 | 9.38 | 6.90 | 11.85 | — |
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.