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 | |
| — | 8.55 | 9.70 | 9.12 | +0.87 | 73.0% | 34 | 73.0% | -0.13 | 0.65 | 0.60 | 0.70 | — |
| — | 7.75 | 9.75 | 8.75 | +0.84 | 71.6% | 35 | 71.6% | -0.16 | 0.89 | 0.79 | 0.99 | — |
| — | 6.95 | 10.05 | 8.50 | +0.80 | 70.0% | 36 | 70.0% | -0.20 | 1.02 | 0.95 | 1.10 | — |
| — | 6.55 | 11.45 | 9.00 | +0.79 | 69.2% | 36.5 | 69.2% | -0.21 | 1.31 | 1.02 | 1.60 | — |
| — | 6.20 | 10.20 | 8.20 | +0.77 | 68.3% | 37 | 68.3% | -0.23 | 1.31 | 1.23 | 1.39 | — |
| 0 | 5.70 | 6.90 | 6.30 | +0.75 | 67.4% | 37.5 | 67.4% | -0.25 | 1.36 | 1.27 | 1.45 | — |
| — | 5.45 | 6.10 | 5.78 | +0.73 | 66.5% | 38 | 66.5% | -0.27 | 1.53 | 1.47 | 1.60 | — |
| — | 5.10 | 9.05 | 7.08 | +0.71 | 65.5% | 38.5 | 65.5% | -0.29 | 1.82 | 1.53 | 2.11 | — |
| — | 4.75 | 5.95 | 5.35 | +0.69 | 64.5% | 39 | 64.5% | -0.31 | 1.81 | 1.64 | 1.98 | — |
| — | 4.40 | 4.80 | 4.60 | +0.67 | 63.4% | 39.5 | 63.4% | -0.33 | 2.25 | 1.82 | 2.69 | — |
| — | 4.15 | 4.45 | 4.30 | +0.64 | 62.4% | 40 | 62.4% | -0.36 | 2.15 | 2.00 | 2.30 | — |
| — | 3.75 | 4.10 | 3.92 | +0.62 | 61.3% | 40.5 | 61.3% | -0.38 | 2.42 | 2.07 | 2.76 | — |
| — | 3.40 | 3.75 | 3.58 | +0.59 | 60.2% | 41 | 60.2% | -0.41 | 2.47 | 2.34 | 2.60 | — |
| — | 3.10 | 3.45 | 3.27 | +0.57 | 59.0% | 41.5 | 59.0% | -0.44 | 2.94 | 2.48 | 3.40 | — |
| — | 2.79 | 3.15 | 2.97 | +0.54 | 57.9% | 42 | 57.9% | -0.46 | 3.10 | 2.60 | 3.60 | — |
| — | 2.47 | 2.80 | 2.63 | +0.51 | 56.8% | 42.5 | 56.8% | -0.49 | 3.50 | 2.80 | 4.20 | — |
| — | 2.33 | 2.55 | 2.44 | +0.48 | 55.6% | 43 | 55.6% | -0.52 | 3.35 | 3.10 | 3.60 | — |
| — | 1.94 | 2.31 | 2.12 | +0.45 | 54.5% | 43.5 | 54.5% | -0.55 | 3.98 | 3.35 | 4.60 | — |
| — | 1.79 | 2.08 | 1.94 | +0.42 | 53.4% | 44 | 53.4% | -0.58 | 4.90 | 3.60 | 6.20 | — |
| — | 1.47 | 1.84 | 1.66 | +0.39 | 52.3% | 44.5 | 52.3% | -0.62 | 4.45 | 3.85 | 5.05 | — |
| — | 1.36 | 1.67 | 1.51 | +0.36 | 51.2% | 45 | 51.2% | -0.65 | 4.65 | 4.15 | 5.15 | — |
| — | 1.15 | 1.43 | 1.29 | +0.32 | 50.1% | 45.5 | 50.1% | -0.68 | 5.08 | 4.15 | 6.00 | — |
| — | 1.02 | 1.25 | 1.14 | +0.29 | 49.0% | 46 | 49.0% | -0.72 | 5.25 | 4.65 | 5.85 | — |
| — | 0.77 | 1.10 | 0.94 | +0.26 | 48.0% | 46.5 | 48.0% | -0.75 | 5.58 | 4.70 | 6.45 | — |
| — | 0.63 | 1.01 | 0.82 | +0.23 | 47.0% | 47 | 47.0% | -0.78 | 7.90 | 5.45 | 10.35 | — |
| — | 0.51 | 0.90 | 0.70 | +0.20 | 46.0% | 47.5 | 46.0% | -0.81 | 7.45 | 5.00 | 9.90 | — |
| — | 0.39 | 0.59 | 0.49 | +0.18 | 45.1% | 48 | 45.1% | -0.83 | 6.65 | 6.15 | 7.15 | — |
| — | 0.22 | 0.57 | 0.40 | +0.13 | 43.4% | 49 | 43.4% | -0.89 | 9.45 | 7.00 | 11.90 | — |
| — | 0.01 | 0.22 | 0.12 | +0.09 | 41.8% | 50 | 41.8% | -0.93 | 9.85 | 7.40 | 12.30 | — |
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.