Spot 43.54
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 9.60 | 8.75 | +1.00 | 56.6% | 35 | 56.6% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 9.20 | 8.05 | +0.99 | 52.3% | 36 | 52.3% | -0.01 | — | — | 0.80 | — |
| — | 5.90 | 7.50 | 6.70 | +0.99 | 48.4% | 37 | 48.4% | -0.01 | — | — | 0.80 | — |
| — | 4.90 | 6.50 | 5.70 | +0.98 | 45.2% | 38 | 45.2% | -0.02 | — | — | 0.15 | — |
| — | 4.40 | 5.80 | 5.10 | +0.97 | 43.8% | 38.5 | 43.8% | -0.03 | — | — | 0.55 | — |
| — | 4.00 | 5.30 | 4.65 | +0.96 | 42.6% | 39 | 42.6% | -0.04 | — | — | 0.10 | — |
| — | 2.35 | 5.60 | 3.98 | +0.95 | 41.4% | 39.5 | 41.4% | -0.05 | — | — | 0.15 | — |
| — | 2.80 | 4.20 | 3.50 | +0.93 | 40.4% | 40 | 40.4% | -0.07 | — | — | 0.15 | — |
| — | 1.85 | 4.60 | 3.23 | +0.90 | 39.6% | 40.5 | 39.6% | -0.10 | 0.28 | 0.05 | 0.50 | — |
| — | 2.20 | 2.90 | 2.55 | +0.86 | 38.8% | 41 | 38.8% | -0.14 | 0.20 | 0.10 | 0.30 | — |
| — | 1.95 | 2.50 | 2.23 | +0.81 | 38.1% | 41.5 | 38.1% | -0.18 | 0.30 | 0.20 | 0.40 | — |
| — | 1.70 | 2.10 | 1.90 | +0.76 | 37.5% | 42 | 37.5% | -0.24 | 0.33 | 0.20 | 0.45 | — |
| — | 1.40 | 1.80 | 1.60 | +0.69 | 37.0% | 42.5 | 37.0% | -0.31 | 0.40 | 0.30 | 0.50 | — |
| — | 1.10 | 1.35 | 1.23 | +0.61 | 36.6% | 43 | 36.6% | -0.39 | 0.57 | 0.45 | 0.70 | — |
| — | 0.85 | 1.05 | 0.95 | +0.52 | 36.3% | 43.5 | 36.3% | -0.48 | 0.90 | 0.80 | 1.00 | — |
| — | 0.65 | 0.75 | 0.70 | +0.44 | 36.1% | 44 | 36.1% | -0.56 | 1.05 | 0.80 | 1.30 | — |
| — | 0.45 | 0.65 | 0.55 | +0.36 | 36.1% | 44.5 | 36.1% | -0.65 | 1.52 | 1.35 | 1.70 | — |
| — | 0.35 | 0.45 | 0.40 | +0.28 | 36.2% | 45 | 36.2% | -0.72 | 1.82 | 1.70 | 1.95 | — |
| — | 0.20 | 0.35 | 0.28 | +0.22 | 36.4% | 45.5 | 36.4% | -0.78 | 2.40 | 2.10 | 2.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.17 | 36.8% | 46 | 36.8% | -0.84 | 2.45 | 1.70 | 3.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.12 | 37.2% | 46.5 | 37.2% | -0.88 | 3.60 | 2.80 | 4.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.09 | 37.7% | 47 | 37.7% | -0.91 | 4.20 | 3.20 | 5.20 | — |
| — | — | 0.65 | — | +0.07 | 38.3% | 47.5 | 38.3% | -0.94 | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.15 | — | +0.05 | 38.9% | 48 | 38.9% | -0.96 | 4.40 | 3.80 | 5.00 | — |
| — | — | 0.20 | — | +0.04 | 39.5% | 48.5 | 39.5% | -0.97 | 5.70 | 4.80 | 6.60 | — |
| — | — | 0.20 | — | +0.03 | 40.1% | 49 | 40.1% | -0.98 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.15 | — | +0.02 | 40.6% | 49.5 | 40.6% | -0.99 | 6.55 | 5.70 | 7.40 | — |
| — | — | 0.10 | — | +0.01 | 41.2% | 50 | 41.2% | -1.00 | 6.85 | 6.20 | 7.50 | — |
| — | — | 0.25 | — | +0.01 | 42.2% | 51 | 42.2% | -1.00 | 7.85 | 7.20 | 8.50 | — |
| — | — | 1.50 | — | +0.00 | 43.1% | 52 | 43.1% | -1.00 | 9.30 | 8.00 | 10.60 | — |
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.