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 | |
| — | 7.20 | 9.70 | 8.45 | +0.89 | 110.1% | 34 | 110.1% | -0.11 | 0.43 | 0.33 | 0.54 | — |
| — | 6.90 | 9.30 | 8.10 | +0.87 | 109.1% | 34.5 | 109.1% | -0.13 | 0.63 | 0.44 | 0.82 | — |
| — | 6.95 | 11.40 | 9.18 | +0.86 | 108.0% | 35 | 108.0% | -0.14 | 0.63 | 0.51 | 0.75 | — |
| — | 6.35 | 8.20 | 7.28 | +0.84 | 106.7% | 35.5 | 106.7% | -0.16 | 1.08 | 0.58 | 1.59 | — |
| — | 5.85 | 8.05 | 6.95 | +0.82 | 105.3% | 36 | 105.3% | -0.18 | 0.85 | 0.71 | 1.00 | — |
| — | 5.35 | 7.65 | 6.50 | +0.81 | 103.7% | 36.5 | 103.7% | -0.19 | 1.21 | 0.79 | 1.63 | — |
| — | 4.70 | 7.15 | 5.92 | +0.79 | 102.1% | 37 | 102.1% | -0.21 | 1.05 | 0.93 | 1.18 | — |
| — | 5.10 | 6.90 | 6.00 | +0.77 | 100.3% | 37.5 | 100.3% | -0.23 | 1.41 | 0.99 | 1.83 | — |
| — | 4.90 | 6.30 | 5.60 | +0.75 | 98.5% | 38 | 98.5% | -0.25 | 1.23 | 1.12 | 1.34 | — |
| — | 3.95 | 6.10 | 5.03 | +0.73 | 96.7% | 38.5 | 96.7% | -0.27 | 1.58 | 1.23 | 1.93 | — |
| — | 4.25 | 5.35 | 4.80 | +0.70 | 94.7% | 39 | 94.7% | -0.30 | 1.50 | 1.38 | 1.61 | — |
| — | 3.90 | 4.95 | 4.42 | +0.68 | 92.8% | 39.5 | 92.8% | -0.32 | 1.71 | 1.51 | 1.90 | — |
| — | 3.65 | 4.15 | 3.90 | +0.65 | 90.8% | 40 | 90.8% | -0.35 | 2.06 | 1.65 | 2.46 | — |
| — | 3.20 | 3.60 | 3.40 | +0.62 | 88.7% | 40.5 | 88.7% | -0.38 | 2.13 | 1.76 | 2.50 | — |
| — | 2.95 | 3.30 | 3.12 | +0.59 | 86.6% | 41 | 86.6% | -0.41 | 2.10 | 1.92 | 2.28 | — |
| — | 2.50 | 3.00 | 2.75 | +0.56 | 84.6% | 41.5 | 84.6% | -0.44 | 2.56 | 2.01 | 3.10 | — |
| — | 2.33 | 2.67 | 2.50 | +0.53 | 82.5% | 42 | 82.5% | -0.47 | 2.44 | 2.29 | 2.60 | — |
| — | 1.95 | 2.39 | 2.17 | +0.49 | 80.4% | 42.5 | 80.4% | -0.51 | 2.74 | 2.28 | 3.20 | — |
| — | 1.83 | 2.00 | 1.92 | +0.46 | 78.3% | 43 | 78.3% | -0.54 | 3.56 | 2.47 | 4.65 | — |
| — | 1.44 | 1.70 | 1.57 | +0.42 | 76.2% | 43.5 | 76.2% | -0.58 | 3.23 | 2.80 | 3.65 | — |
| — | 1.24 | 1.48 | 1.36 | +0.38 | 74.1% | 44 | 74.1% | -0.62 | 3.10 | 2.50 | 3.70 | — |
| — | 0.99 | 1.24 | 1.11 | +0.34 | 72.1% | 44.5 | 72.1% | -0.66 | 3.67 | 3.35 | 4.00 | — |
| — | 0.79 | 1.03 | 0.91 | +0.30 | 70.1% | 45 | 70.1% | -0.70 | 4.05 | 3.55 | 4.55 | — |
| — | 0.45 | 1.04 | 0.74 | +0.26 | 68.2% | 45.5 | 68.2% | -0.74 | 5.78 | 3.90 | 7.65 | — |
| — | 0.51 | 0.80 | 0.66 | +0.22 | 66.4% | 46 | 66.4% | -0.78 | 4.62 | 3.90 | 5.35 | — |
| — | 0.24 | 0.58 | 0.41 | +0.19 | 64.6% | 46.5 | 64.6% | -0.81 | 6.47 | 4.05 | 8.90 | — |
| — | 0.17 | 0.41 | 0.29 | +0.16 | 62.8% | 47 | 62.8% | -0.85 | 5.30 | 4.35 | 6.25 | — |
| — | 0.01 | 0.52 | 0.27 | +0.13 | 61.1% | 47.5 | 61.1% | -0.88 | 5.60 | 4.65 | 6.55 | — |
| — | 0.05 | 0.25 | 0.15 | +0.10 | 59.5% | 48 | 59.5% | -0.90 | 6.42 | 5.85 | 7.00 | — |
| — | 0.09 | 0.19 | 0.14 | +0.08 | 57.9% | 48.5 | 57.9% | -0.92 | 7.90 | 5.50 | 10.30 | — |
| — | 0.08 | 0.17 | 0.12 | +0.06 | 56.4% | 49 | 56.4% | -0.95 | 8.85 | 6.40 | 11.30 | — |
| — | — | — | — | — | — | 49.5 | — | — | — | — | — | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 53.3% | 50 | 53.3% | -0.98 | 8.40 | 5.95 | 10.85 | — |
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.