Spot 42.17
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 7.55 | 6.83 | — | — | 35 | — | — | — | — | 3.35 | — |
| — | 5.90 | 7.25 | 6.58 | +1.00 | 27.2% | 35.5 | 27.2% | -0.00 | — | — | 3.40 | — |
| — | 5.25 | 6.40 | 5.83 | +1.00 | 26.4% | 36 | 26.4% | -0.00 | — | — | 3.40 | — |
| — | 4.25 | 6.40 | 5.33 | +0.99 | 24.6% | 37 | 24.6% | -0.01 | — | — | 0.27 | — |
| — | 3.75 | 5.60 | 4.67 | +0.99 | 23.8% | 37.5 | 23.8% | -0.01 | — | — | 0.08 | — |
| — | 3.85 | 4.45 | 4.15 | +0.98 | 23.0% | 38 | 23.0% | -0.02 | — | — | 0.06 | — |
| — | 3.05 | 3.95 | 3.50 | +0.97 | 22.2% | 38.5 | 22.2% | -0.03 | — | — | 0.08 | — |
| — | 3.00 | 3.40 | 3.20 | +0.95 | 21.5% | 39 | 21.5% | -0.05 | — | — | 0.04 | — |
| — | 2.28 | 2.89 | 2.58 | +0.92 | 20.8% | 39.5 | 20.8% | -0.08 | 0.04 | 0.01 | 0.07 | — |
| — | 2.08 | 2.46 | 2.27 | +0.87 | 20.2% | 40 | 20.2% | -0.13 | 0.08 | 0.04 | 0.12 | — |
| — | 1.59 | 1.98 | 1.78 | +0.79 | 19.7% | 40.5 | 19.7% | -0.21 | 0.12 | 0.06 | 0.18 | — |
| — | 1.17 | 1.57 | 1.37 | +0.69 | 19.3% | 41 | 19.3% | -0.31 | 0.20 | 0.13 | 0.27 | — |
| — | 0.73 | 1.18 | 0.95 | +0.56 | 18.9% | 41.5 | 18.9% | -0.44 | 0.35 | 0.26 | 0.44 | — |
| — | 0.55 | 0.81 | 0.68 | +0.43 | 18.7% | 42 | 18.7% | -0.58 | 0.55 | 0.42 | 0.67 | — |
| — | 0.27 | 0.52 | 0.40 | — | — | 42.5 | 18.5% | -0.70 | 0.81 | 0.63 | 1.00 | — |
| — | 0.14 | 0.35 | 0.24 | +0.21 | 18.5% | 43 | 18.5% | -0.81 | 1.09 | 0.89 | 1.30 | — |
| — | 0.03 | 0.19 | 0.11 | +0.13 | 18.5% | 43.5 | 18.5% | -0.89 | 1.54 | 1.30 | 1.79 | — |
| — | 0.02 | 0.12 | 0.07 | +0.08 | 18.7% | 44 | 18.7% | -0.95 | 2.09 | 1.68 | 2.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 18.9% | 44.5 | 18.9% | -0.99 | 2.50 | 2.20 | 2.81 | — |
| — | — | 0.08 | — | +0.03 | 19.2% | 45 | 19.2% | -1.00 | 3.00 | 2.64 | 3.35 | — |
| — | — | 0.06 | — | +0.01 | 19.6% | 45.5 | 19.6% | -1.00 | 3.50 | 2.70 | 4.30 | — |
| — | — | 0.27 | — | +0.01 | 20.1% | 46 | 20.1% | -1.00 | 4.05 | 3.20 | 4.90 | — |
| — | — | 0.27 | — | +0.00 | 20.6% | 46.5 | 20.6% | -1.00 | 4.42 | 3.65 | 5.20 | — |
| — | — | 0.08 | — | +0.00 | 21.2% | 47 | 21.2% | -1.00 | 4.95 | 4.20 | 5.70 | — |
| — | — | 0.13 | — | +0.00 | 21.8% | 47.5 | 21.8% | -1.00 | 5.17 | 4.05 | 6.30 | — |
| — | — | 4.90 | — | +0.00 | 22.4% | 48 | 22.4% | -1.00 | 6.08 | 5.45 | 6.70 | — |
| — | — | 4.90 | — | +0.00 | 23.1% | 48.5 | 23.1% | -1.00 | 6.60 | 6.00 | 7.20 | — |
| — | — | 4.90 | — | +0.00 | 23.8% | 49 | 23.8% | -1.00 | 7.03 | 6.35 | 7.70 | — |
| — | — | 4.90 | — | +0.00 | 25.1% | 50 | — | — | 7.72 | 6.50 | 8.95 | — |
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.