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 | 9.30 | 8.70 | +0.97 | 59.0% | 35 | 59.0% | -0.03 | — | — | 0.75 | — |
| — | 7.10 | 8.30 | 7.70 | +0.97 | 54.0% | 36 | — | — | — | — | 0.75 | — |
| — | 6.10 | 7.30 | 6.70 | — | — | 37 | — | — | — | — | 0.75 | — |
| — | 5.20 | 6.30 | 5.75 | — | — | 38 | — | — | — | — | 0.95 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | 4.00 | 5.30 | 4.65 | — | — | 39 | — | — | — | — | 0.20 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 40 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | — | — | — | — | — | 40.5 | — | — | — | — | — | — |
| — | 2.10 | 3.50 | 2.80 | — | — | 41 | 37.2% | -0.21 | 0.33 | 0.20 | 0.45 | — |
| — | 2.05 | 2.70 | 2.38 | +0.75 | 36.5% | 41.5 | 36.5% | -0.25 | 0.42 | 0.35 | 0.50 | — |
| — | 1.70 | 2.30 | 2.00 | +0.69 | 36.0% | 42 | 36.0% | -0.30 | 0.57 | 0.50 | 0.65 | — |
| — | 1.45 | 1.95 | 1.70 | +0.63 | 35.6% | 42.5 | 35.6% | -0.37 | 0.85 | 0.65 | 1.05 | — |
| — | 1.25 | 1.75 | 1.50 | +0.57 | 35.5% | 43 | 35.5% | -0.43 | 0.93 | 0.75 | 1.10 | — |
| — | 0.95 | 1.40 | 1.18 | +0.50 | 35.4% | 43.5 | 35.4% | -0.50 | 1.23 | 1.10 | 1.35 | — |
| — | 0.80 | 1.05 | 0.93 | +0.43 | 35.5% | 44 | 35.5% | -0.56 | 1.52 | 1.40 | 1.65 | — |
| — | 0.60 | 0.95 | 0.78 | +0.37 | 35.7% | 44.5 | 35.7% | -0.63 | 1.85 | 1.55 | 2.15 | — |
| — | 0.45 | 0.70 | 0.57 | +0.31 | 36.0% | 45 | 36.0% | -0.68 | 2.15 | 1.55 | 2.75 | — |
| — | 0.35 | 0.60 | 0.47 | +0.26 | 36.3% | 45.5 | 36.3% | -0.74 | 2.52 | 2.15 | 2.90 | — |
| — | 0.25 | 0.45 | 0.35 | +0.23 | 36.7% | 46 | 36.7% | -0.78 | 2.95 | 2.70 | 3.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.18 | 37.2% | 46.5 | 37.2% | -0.83 | 3.40 | 3.10 | 3.70 | — |
| — | 0.15 | 0.35 | 0.25 | +0.15 | 37.7% | 47 | 37.7% | -0.85 | 3.80 | 3.50 | 4.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.12 | 38.3% | 47.5 | 38.3% | -0.89 | 4.30 | 3.60 | 5.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.10 | 38.9% | 48 | 38.9% | -0.91 | 4.75 | 4.50 | 5.00 | — |
| — | — | 0.75 | — | +0.08 | 39.4% | 48.5 | 39.4% | -0.93 | 5.25 | 4.40 | 6.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 40.0% | 49 | 40.0% | -0.95 | 5.80 | 5.20 | 6.40 | — |
| — | — | — | — | +0.05 | 40.6% | 49.5 | 40.6% | -0.96 | — | — | — | — |
| — | — | 0.10 | — | +0.04 | 41.2% | 50 | 41.2% | -0.97 | 6.70 | 6.20 | 7.20 | — |
| — | — | 0.60 | — | +0.03 | 42.4% | 51 | 42.4% | -0.99 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.25 | — | +0.02 | 43.5% | 52 | 43.5% | -1.00 | 8.75 | 8.00 | 9.50 | — |
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.