Spot 43.32
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 9.10 | 8.60 | +1.00 | 56.6% | 35 | 56.6% | -0.00 | — | — | 0.95 | — |
| — | 7.10 | 8.10 | 7.60 | +1.00 | 52.0% | 36 | 52.0% | -0.00 | — | — | 0.75 | — |
| — | 6.10 | 7.10 | 6.60 | +0.99 | 47.8% | 37 | 47.8% | -0.01 | — | — | 0.75 | — |
| — | 5.10 | 6.10 | 5.60 | +0.99 | 44.0% | 38 | 44.0% | -0.01 | — | — | 0.15 | — |
| — | 4.60 | 5.60 | 5.10 | +0.98 | 42.2% | 38.5 | 42.2% | -0.02 | — | — | 0.80 | — |
| — | 4.10 | 5.20 | 4.65 | +0.97 | 40.6% | 39 | 40.6% | -0.03 | — | — | 0.55 | — |
| — | 3.70 | 4.40 | 4.05 | +0.96 | 39.2% | 39.5 | 39.2% | -0.04 | — | — | 0.60 | — |
| — | 3.20 | 4.20 | 3.70 | +0.94 | 37.9% | 40 | 37.9% | -0.06 | — | — | 0.10 | — |
| — | 2.60 | 3.50 | 3.05 | +0.91 | 36.9% | 40.5 | 36.9% | -0.09 | — | — | 0.15 | — |
| — | 2.30 | 3.20 | 2.75 | +0.88 | 36.1% | 41 | 36.1% | -0.12 | 0.10 | 0.05 | 0.15 | — |
| — | 1.70 | 2.55 | 2.12 | +0.83 | 35.5% | 41.5 | 35.5% | -0.17 | 0.28 | 0.10 | 0.45 | — |
| — | 1.50 | 1.95 | 1.73 | +0.76 | 35.2% | 42 | 35.2% | -0.24 | 0.28 | 0.20 | 0.35 | — |
| — | 1.10 | 1.60 | 1.35 | +0.68 | 35.1% | 42.5 | 35.1% | -0.32 | 0.40 | 0.30 | 0.50 | — |
| — | 0.90 | 1.15 | 1.02 | +0.59 | 35.2% | 43 | 35.2% | -0.41 | 0.60 | 0.50 | 0.70 | — |
| — | 0.50 | 0.90 | 0.70 | +0.50 | 35.5% | 43.5 | 35.5% | -0.50 | 0.88 | 0.70 | 1.05 | — |
| — | 0.45 | 0.75 | 0.60 | +0.41 | 35.9% | 44 | 35.9% | -0.59 | 1.25 | 1.05 | 1.45 | — |
| — | 0.30 | 0.50 | 0.40 | +0.32 | 36.5% | 44.5 | 36.5% | -0.68 | 1.38 | 0.75 | 2.00 | — |
| — | 0.20 | 0.40 | 0.30 | +0.25 | 37.1% | 45 | 37.1% | -0.75 | 1.90 | 1.70 | 2.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.19 | 37.7% | 45.5 | 37.7% | -0.81 | 2.20 | 1.85 | 2.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.15 | 38.3% | 46 | 38.3% | -0.86 | 2.67 | 2.45 | 2.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 38.9% | 46.5 | 38.9% | -0.90 | 3.15 | 2.80 | 3.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 39.5% | 47 | 39.5% | -0.93 | 3.70 | 3.40 | 4.00 | 314 |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 40.1% | 47.5 | 40.1% | -0.95 | 4.20 | 3.60 | 4.80 | — |
| — | — | 0.10 | — | +0.04 | 40.7% | 48 | 40.7% | -0.97 | 4.60 | 4.40 | 4.80 | — |
| 107 | — | 0.10 | — | +0.03 | 41.2% | 48.5 | 41.2% | -0.98 | 5.10 | 4.40 | 5.80 | — |
| — | — | 0.20 | — | +0.02 | 41.8% | 49 | 41.8% | -0.99 | 5.80 | 5.20 | 6.40 | — |
| — | — | 0.10 | — | +0.01 | 42.3% | 49.5 | 42.3% | -1.00 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.10 | — | +0.01 | 42.8% | 50 | 42.8% | -1.00 | 6.60 | 6.30 | 6.90 | — |
| — | — | 0.05 | — | +0.00 | 43.8% | 51 | 43.8% | -1.00 | 7.60 | 7.20 | 8.00 | — |
| — | — | 1.50 | — | +0.00 | 44.9% | 52 | 44.9% | -1.00 | 8.60 | 7.90 | 9.30 | — |
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.