Spot 42.45
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 8.15 | 7.30 | +1.00 | 76.8% | 35 | 76.8% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 7.35 | 6.08 | +1.00 | 76.9% | 36 | — | — | — | — | 0.56 | — |
| — | 3.80 | 6.55 | 5.17 | — | — | 37 | — | — | — | — | 0.49 | — |
| — | 3.75 | 6.30 | 5.03 | +0.98 | 77.7% | 37.5 | 77.7% | -0.02 | — | — | 0.10 | — |
| — | 4.10 | 6.40 | 5.25 | +0.97 | 77.8% | 38 | 77.8% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 2.90 | 5.20 | 4.05 | — | — | 38.5 | 77.5% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 2.43 | 4.90 | 3.67 | — | — | 39 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 2.25 | 4.30 | 3.27 | — | — | 39.5 | 76.3% | -0.10 | — | — | 0.34 | — |
| — | 2.33 | 3.05 | 2.69 | — | — | 40 | — | — | 0.17 | 0.11 | 0.23 | — |
| — | 1.93 | 2.83 | 2.38 | +0.80 | 75.1% | 40.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 1.62 | 2.25 | 1.94 | — | — | 41 | 74.6% | -0.27 | 0.35 | 0.32 | 0.39 | — |
| — | 0.70 | 2.03 | 1.36 | — | — | 41.5 | — | — | 0.43 | 0.14 | 0.73 | — |
| — | 1.05 | 1.76 | 1.41 | +0.57 | 74.1% | 42 | — | — | 0.64 | 0.45 | 0.82 | — |
| — | 0.79 | 1.10 | 0.94 | +0.49 | 74.1% | 42.5 | — | — | 0.73 | 0.35 | 1.11 | — |
| — | 0.51 | 0.66 | 0.58 | — | — | 43 | 74.4% | -0.60 | 1.30 | 0.94 | 1.67 | — |
| — | 0.29 | 0.58 | 0.43 | — | — | 43.5 | 74.8% | -0.68 | 1.53 | 1.24 | 1.83 | — |
| — | 0.30 | 0.47 | 0.39 | — | — | 44 | — | — | 2.04 | 1.58 | 2.50 | — |
| — | 0.17 | 0.36 | 0.27 | +0.20 | 75.9% | 44.5 | — | — | 2.40 | 1.92 | 2.87 | — |
| — | 0.14 | 0.20 | 0.17 | — | — | 45 | — | — | 2.54 | 2.13 | 2.94 | — |
| — | 0.06 | 0.21 | 0.14 | — | — | 45.5 | — | — | 3.10 | 2.80 | 3.40 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 46 | — | — | 3.73 | 3.35 | 4.10 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 46.5 | — | — | 3.98 | 3.55 | 4.40 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 47 | — | — | 4.62 | 4.20 | 5.05 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 47.5 | — | — | 5.67 | 4.40 | 6.95 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 48 | — | — | 6.25 | 5.10 | 7.40 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 48.5 | — | — | 6.50 | 5.10 | 7.90 | — |
| — | — | 0.07 | — | — | — | 49 | — | — | 6.47 | 6.10 | 6.85 | — |
| — | — | 0.07 | — | +0.01 | 85.2% | 49.5 | 85.2% | -0.99 | 7.40 | 6.60 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 86.2% | 50 | 86.2% | -1.00 | 7.62 | 6.80 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 88.3% | 51 | 88.3% | -1.00 | 8.85 | 7.95 | 9.75 | — |
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.