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 | |
| — | 8.30 | 8.45 | 8.38 | +0.98 | 76.4% | 34.5 | 76.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 7.80 | 7.95 | 7.88 | +0.97 | 75.4% | 35 | 75.4% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.30 | 7.50 | 7.40 | +0.96 | 74.4% | 35.5 | 74.4% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 6.85 | 7.00 | 6.92 | +0.95 | 73.4% | 36 | 73.4% | -0.05 | 0.08 | 0.05 | 0.11 | — |
| — | 6.35 | 6.55 | 6.45 | +0.94 | 72.4% | 36.5 | 72.4% | -0.06 | 0.12 | 0.11 | 0.14 | — |
| — | 5.90 | 6.05 | 5.97 | +0.92 | 71.6% | 37 | 71.6% | -0.08 | 0.15 | 0.14 | 0.17 | — |
| — | 5.45 | 5.60 | 5.53 | +0.91 | 70.7% | 37.5 | 70.7% | -0.09 | 0.20 | 0.18 | 0.22 | — |
| — | 5.00 | 5.15 | 5.08 | +0.89 | 69.9% | 38 | 69.9% | -0.11 | 0.24 | 0.21 | 0.27 | — |
| — | 4.55 | 4.70 | 4.62 | +0.86 | 69.1% | 38.5 | 69.1% | -0.14 | 0.32 | 0.29 | 0.34 | — |
| — | 4.15 | 4.30 | 4.22 | +0.83 | 68.5% | 39 | 68.5% | -0.17 | 0.39 | 0.37 | 0.41 | — |
| — | 3.75 | 3.90 | 3.83 | +0.80 | 68.0% | 39.5 | 68.0% | -0.20 | 0.49 | 0.47 | 0.51 | — |
| — | 3.40 | 3.50 | 3.45 | +0.77 | 67.6% | 40 | 67.6% | -0.23 | 0.58 | 0.55 | 0.62 | — |
| — | 3.00 | 3.15 | 3.08 | +0.73 | 67.3% | 40.5 | 67.3% | -0.27 | 0.74 | 0.71 | 0.78 | — |
| — | 2.66 | 2.76 | 2.71 | +0.68 | 67.1% | 41 | 67.1% | -0.32 | 0.89 | 0.87 | 0.90 | — |
| — | 2.35 | 2.45 | 2.40 | +0.64 | 66.9% | 41.5 | 66.9% | -0.36 | 1.09 | 1.05 | 1.13 | — |
| — | 2.08 | 2.23 | 2.15 | +0.60 | 66.7% | 42 | 66.7% | -0.40 | 1.28 | 1.25 | 1.32 | — |
| — | 1.79 | 1.85 | 1.82 | +0.55 | 66.6% | 42.5 | 66.6% | -0.45 | 1.52 | 1.48 | 1.57 | — |
| — | 1.55 | 1.63 | 1.59 | +0.50 | 66.5% | 43 | 66.5% | -0.50 | 1.78 | 1.74 | 1.83 | — |
| — | 1.33 | 1.42 | 1.38 | +0.46 | 66.5% | 43.5 | 66.5% | -0.55 | 2.01 | 1.92 | 2.10 | — |
| — | 1.17 | 1.23 | 1.20 | +0.41 | 66.5% | 44 | 66.5% | -0.59 | 2.36 | 2.31 | 2.41 | — |
| — | 0.96 | 1.05 | 1.00 | +0.36 | 66.6% | 44.5 | 66.6% | -0.64 | 2.68 | 2.62 | 2.74 | — |
| — | 0.81 | 0.88 | 0.84 | +0.33 | 66.7% | 45 | 66.7% | -0.68 | 3.04 | 2.97 | 3.10 | — |
| — | 0.72 | 0.75 | 0.73 | +0.29 | 66.9% | 45.5 | 66.9% | -0.72 | 3.40 | 3.30 | 3.50 | — |
| — | 0.56 | 0.63 | 0.59 | +0.25 | 67.1% | 46 | 67.1% | -0.75 | 3.77 | 3.70 | 3.85 | — |
| — | 0.47 | 0.54 | 0.51 | +0.22 | 67.4% | 46.5 | 67.4% | -0.79 | 4.17 | 4.10 | 4.25 | — |
| — | 0.38 | 0.50 | 0.44 | +0.19 | 67.7% | 47 | 67.7% | -0.81 | 4.60 | 4.50 | 4.70 | — |
| — | 0.32 | 0.37 | 0.34 | +0.16 | 68.2% | 47.5 | 68.2% | -0.84 | 5.03 | 4.95 | 5.10 | — |
| — | 0.26 | 0.30 | 0.28 | +0.14 | 68.6% | 48 | 68.6% | -0.86 | 5.47 | 5.40 | 5.55 | — |
| — | 0.21 | 0.25 | 0.23 | +0.12 | 69.1% | 48.5 | 69.1% | -0.88 | 5.92 | 5.85 | 6.00 | — |
| — | 0.17 | 0.21 | 0.19 | +0.10 | 69.7% | 49 | 69.7% | -0.90 | 6.38 | 6.30 | 6.45 | — |
| — | 0.13 | 0.15 | 0.14 | +0.08 | 71.0% | 50 | 71.0% | -0.93 | 7.33 | 7.25 | 7.40 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 72.6% | 51 | 72.6% | -0.95 | 8.28 | 8.20 | 8.35 | — |
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.