Spot 42.47
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 14.00 | 13.05 | — | — | 30 | — | — | — | — | 2.13 | — |
| — | 7.40 | 9.25 | 8.32 | +0.99 | 48.9% | 35 | 48.9% | -0.01 | — | — | 2.14 | — |
| — | 5.30 | 8.65 | 6.97 | +0.99 | 45.4% | 36 | 45.4% | -0.01 | — | — | 0.05 | — |
| — | 4.05 | 6.90 | 5.47 | +0.98 | 42.5% | 37 | 42.5% | -0.02 | — | — | 2.16 | — |
| — | 4.45 | 4.90 | 4.67 | +0.96 | 40.2% | 38 | 40.2% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 3.50 | 3.85 | 3.67 | +0.92 | 38.5% | 39 | 38.5% | -0.09 | — | — | 0.13 | — |
| — | 3.05 | 3.40 | 3.23 | +0.89 | 37.9% | 39.5 | 37.9% | -0.12 | 0.17 | 0.14 | 0.19 | — |
| — | 2.58 | 2.89 | 2.73 | +0.84 | 37.4% | 40 | 37.4% | -0.16 | 0.23 | 0.21 | 0.24 | — |
| — | 2.25 | 2.45 | 2.35 | +0.80 | 37.1% | 40.5 | 37.1% | -0.21 | 0.22 | 0.11 | 0.33 | — |
| — | 0.79 | 3.50 | 2.15 | +0.74 | 36.9% | 41 | 36.9% | -0.27 | 0.43 | 0.40 | 0.46 | — |
| — | 0.95 | 2.80 | 1.88 | +0.67 | 36.8% | 41.5 | 36.8% | -0.34 | 0.60 | 0.55 | 0.65 | — |
| — | 1.26 | 1.40 | 1.33 | +0.59 | 36.9% | 42 | 36.9% | -0.41 | 0.88 | 0.75 | 1.00 | — |
| — | 1.01 | 1.14 | 1.07 | +0.52 | 37.1% | 42.5 | 37.1% | -0.49 | 1.04 | 0.99 | 1.09 | — |
| — | 0.80 | 0.90 | 0.85 | +0.44 | 37.3% | 43 | 37.3% | -0.56 | 1.33 | 1.27 | 1.40 | — |
| — | 0.64 | 0.71 | 0.68 | +0.37 | 37.7% | 43.5 | 37.7% | -0.63 | 1.83 | 1.23 | 2.43 | — |
| — | 0.49 | 0.56 | 0.53 | +0.31 | 38.2% | 44 | 38.2% | -0.70 | 2.00 | 1.91 | 2.08 | — |
| — | 0.37 | 0.41 | 0.39 | +0.25 | 38.7% | 44.5 | 38.7% | -0.75 | 2.23 | 2.00 | 2.46 | — |
| — | 0.28 | 0.32 | 0.30 | +0.20 | 39.3% | 45 | 39.3% | -0.80 | 2.75 | 2.63 | 2.86 | — |
| — | — | 0.28 | — | +0.16 | 40.0% | 45.5 | 40.0% | -0.85 | 3.17 | 3.05 | 3.30 | — |
| — | 0.15 | 0.19 | 0.17 | +0.13 | 40.8% | 46 | 40.8% | -0.88 | 3.52 | 3.30 | 3.75 | — |
| — | 0.06 | 0.16 | 0.11 | +0.10 | 41.6% | 46.5 | 41.6% | -0.90 | 4.00 | 3.60 | 4.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.08 | 42.6% | 47 | 42.6% | -0.92 | 4.40 | 4.10 | 4.70 | — |
| — | 0.03 | 0.12 | 0.07 | +0.07 | 43.6% | 47.5 | 43.6% | -0.94 | 4.78 | 4.25 | 5.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 44.7% | 48 | 44.7% | -0.95 | 5.47 | 5.25 | 5.70 | — |
| — | — | 0.25 | — | +0.04 | 45.8% | 48.5 | 45.8% | -0.96 | 6.08 | 5.20 | 6.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 47.0% | 49 | 47.0% | -0.97 | 6.40 | 6.15 | 6.65 | — |
| — | — | 1.22 | — | +0.03 | 48.3% | 49.5 | 48.3% | -0.98 | 7.00 | 6.20 | 7.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 49.6% | 50 | 49.6% | -0.98 | 7.40 | 7.15 | 7.65 | — |
| — | — | 0.14 | — | +0.02 | 52.3% | 51 | 52.3% | -0.99 | 8.50 | 8.40 | 8.60 | — |
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.