Spot 42.75
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.35 | 8.30 | +1.00 | 80.3% | 34.5 | 80.3% | +0.00 | — | — | 0.02 | — |
| — | 7.75 | 7.85 | 7.80 | +1.00 | 80.5% | 35 | 80.5% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.35 | 7.30 | +1.00 | 80.9% | 35.5 | 80.9% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 6.85 | 6.80 | +1.00 | 81.7% | 36 | 81.7% | -0.00 | — | — | 0.02 | — |
| — | 6.25 | 6.35 | 6.30 | +1.00 | 82.8% | 36.5 | 82.8% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 5.85 | 5.80 | +1.00 | 84.2% | 37 | 84.2% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 5.35 | 5.30 | +1.00 | 86.1% | 37.5 | 86.1% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.25 | 5.00 | +1.00 | 87.9% | 38 | 87.9% | -0.00 | — | — | 0.03 | — |
| — | 4.25 | 4.40 | 4.33 | +0.99 | 89.2% | 38.5 | 89.2% | -0.01 | — | — | 0.02 | — |
| — | 3.75 | 3.90 | 3.83 | +0.98 | 89.6% | 39 | 89.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.25 | 3.40 | 3.33 | +0.96 | 88.4% | 39.5 | 88.4% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.80 | 2.90 | 2.85 | +0.93 | 86.4% | 40 | 86.4% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.34 | 2.43 | 2.38 | +0.89 | 84.5% | 40.5 | 84.5% | -0.11 | 0.09 | 0.08 | 0.10 | — |
| — | 1.89 | 1.99 | 1.94 | +0.84 | 82.7% | 41 | 82.7% | -0.16 | 0.15 | 0.14 | 0.16 | — |
| — | 1.48 | 1.57 | 1.52 | +0.77 | 81.0% | 41.5 | 81.0% | -0.23 | 0.24 | 0.23 | 0.26 | — |
| — | 1.14 | 1.20 | 1.17 | +0.68 | 79.4% | 42 | 79.4% | -0.32 | 0.39 | 0.37 | 0.40 | — |
| — | 0.81 | 0.89 | 0.85 | +0.57 | 78.2% | 42.5 | 78.2% | -0.43 | 0.57 | 0.55 | 0.59 | — |
| — | 0.59 | 0.63 | 0.61 | +0.45 | 77.5% | 43 | 77.5% | -0.55 | 0.81 | 0.79 | 0.84 | — |
| — | 0.38 | 0.43 | 0.41 | +0.35 | 77.5% | 43.5 | 77.5% | -0.65 | 1.12 | 1.08 | 1.16 | — |
| — | 0.25 | 0.28 | 0.27 | +0.25 | 78.0% | 44 | 78.0% | -0.75 | 1.48 | 1.44 | 1.52 | — |
| — | 0.17 | 0.18 | 0.17 | +0.17 | 79.1% | 44.5 | 79.1% | -0.83 | 1.83 | 1.74 | 1.93 | — |
| — | 0.10 | 0.11 | 0.10 | +0.12 | 81.0% | 45 | 81.0% | -0.88 | 2.32 | 2.27 | 2.37 | — |
| — | 0.06 | 0.08 | 0.07 | +0.08 | 84.0% | 45.5 | 84.0% | -0.92 | 2.77 | 2.72 | 2.83 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 88.1% | 46 | 88.1% | -0.94 | 3.25 | 3.20 | 3.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 93.1% | 46.5 | 93.1% | -0.96 | 3.73 | 3.65 | 3.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 98.6% | 47 | 98.6% | -0.97 | 4.22 | 4.15 | 4.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 104.4% | 47.5 | 104.4% | -0.97 | 4.72 | 4.65 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 109.9% | 48 | 109.9% | -0.98 | 5.22 | 5.15 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 114.9% | 48.5 | 114.9% | -0.98 | 5.72 | 5.65 | 5.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 119.0% | 49 | 119.0% | -0.99 | 6.22 | 6.15 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 121.6% | 49.5 | 121.6% | -0.99 | 6.72 | 6.65 | 6.80 | — |
| — | — | 0.01 | — | +0.01 | 123.1% | 50 | 123.1% | -0.99 | 7.22 | 7.15 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 127.3% | 51 | 127.3% | -1.00 | 8.22 | 8.15 | 8.30 | — |
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.