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 | |
| — | 5.65 | 8.75 | 7.20 | — | — | 35 | — | — | — | — | 0.30 | — |
| — | 5.85 | 8.35 | 7.10 | — | — | 35.5 | — | — | — | — | 0.16 | — |
| — | 5.40 | 7.85 | 6.62 | — | — | 36 | — | — | — | — | 0.19 | — |
| — | 4.95 | 7.40 | 6.17 | — | — | 36.5 | 63.9% | -0.06 | — | — | 0.21 | — |
| — | 4.60 | 7.00 | 5.80 | +0.93 | 63.4% | 37 | — | — | — | — | 0.23 | — |
| — | 4.00 | 6.40 | 5.20 | +0.91 | 63.0% | 37.5 | — | — | 0.18 | 0.08 | 0.28 | — |
| — | 3.60 | 6.10 | 4.85 | +0.88 | 62.6% | 38 | — | — | 0.20 | 0.13 | 0.26 | — |
| — | 3.15 | 5.65 | 4.40 | — | — | 38.5 | — | — | 0.28 | 0.18 | 0.39 | — |
| — | 2.91 | 5.25 | 4.08 | — | — | 39 | — | — | 0.45 | 0.31 | 0.59 | — |
| — | 3.15 | 4.70 | 3.92 | — | — | 39.5 | — | — | 0.41 | 0.26 | 0.57 | — |
| — | 2.90 | 3.50 | 3.20 | — | — | 40 | — | — | 0.61 | 0.49 | 0.73 | — |
| — | 2.47 | 4.05 | 3.26 | — | — | 40.5 | — | — | 0.77 | 0.59 | 0.94 | — |
| — | 2.23 | 2.60 | 2.42 | — | — | 41 | 61.0% | -0.34 | 0.80 | 0.57 | 1.02 | — |
| — | 1.76 | 2.96 | 2.36 | — | — | 41.5 | — | — | 1.10 | 0.94 | 1.27 | — |
| — | 1.74 | 2.16 | 1.95 | +0.57 | 60.9% | 42 | 60.9% | -0.43 | 1.18 | 0.85 | 1.50 | — |
| — | 1.50 | 1.73 | 1.61 | +0.51 | 60.9% | 42.5 | 60.9% | -0.49 | 1.70 | 1.31 | 2.08 | — |
| — | 0.80 | 1.64 | 1.22 | +0.47 | 60.9% | 43 | — | — | 1.82 | 1.42 | 2.23 | — |
| — | 0.97 | 1.55 | 1.26 | — | — | 43.5 | — | — | 2.13 | 1.34 | 2.93 | — |
| — | 0.56 | 1.30 | 0.93 | — | — | 44 | — | — | 2.76 | 1.82 | 3.70 | — |
| — | 0.60 | 1.05 | 0.82 | +0.33 | 61.3% | 44.5 | — | — | 2.99 | 2.53 | 3.45 | — |
| — | 0.58 | 0.80 | 0.69 | — | — | 45 | — | — | 3.26 | 2.92 | 3.60 | — |
| — | 0.36 | 0.89 | 0.62 | — | — | 45.5 | 61.7% | -0.75 | 4.03 | 3.25 | 4.80 | — |
| — | 0.28 | 0.65 | 0.47 | — | — | 46 | — | — | 3.95 | 3.50 | 4.40 | — |
| — | 0.37 | 0.49 | 0.43 | +0.19 | 62.3% | 46.5 | — | — | 4.42 | 3.95 | 4.90 | — |
| — | 0.06 | 0.40 | 0.23 | +0.16 | 55.0% | 47 | 62.7% | -0.84 | 4.80 | 3.60 | 6.00 | — |
| — | 0.04 | 0.35 | 0.20 | +0.14 | 63.1% | 47.5 | — | — | 5.40 | 4.90 | 5.90 | — |
| — | 0.01 | 0.33 | 0.17 | — | — | 48 | — | — | 5.67 | 5.35 | 6.00 | — |
| — | 0.08 | 0.58 | 0.33 | — | — | 48.5 | 66.9% | -0.90 | 6.25 | 5.75 | 6.75 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 49 | — | — | 6.33 | 5.30 | 7.35 | — |
| — | 0.09 | 0.17 | 0.13 | — | — | 49.5 | — | — | 7.17 | 6.05 | 8.30 | — |
| — | 0.09 | 0.18 | 0.14 | — | — | 50 | — | — | 8.30 | 7.25 | 9.35 | — |
| — | 0.04 | 0.13 | 0.09 | — | — | 51 | — | — | 8.60 | 7.40 | 9.80 | — |
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.