Spot 43.66
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 8.50 | 7.90 | +0.99 | 54.7% | 36 | 54.7% | -0.01 | — | — | 0.75 | — |
| — | 6.30 | 7.40 | 6.85 | +0.98 | 50.8% | 37 | 50.8% | -0.02 | — | — | 0.75 | — |
| — | 5.30 | 6.90 | 6.10 | +0.98 | 47.3% | 38 | 47.3% | -0.02 | — | — | 0.20 | — |
| — | 4.80 | 5.80 | 5.30 | +0.97 | 45.7% | 38.5 | 45.7% | -0.03 | — | — | 0.55 | — |
| — | 4.50 | 5.60 | 5.05 | +0.96 | 44.2% | 39 | 44.2% | -0.05 | — | — | 0.15 | — |
| — | 3.70 | 4.90 | 4.30 | +0.94 | 42.9% | 39.5 | 42.9% | -0.06 | — | — | 0.25 | — |
| — | 3.60 | 4.40 | 4.00 | +0.92 | 41.7% | 40 | 41.7% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 3.00 | 3.90 | 3.45 | +0.90 | 40.6% | 40.5 | 40.6% | -0.10 | 0.12 | 0.05 | 0.20 | — |
| — | 2.60 | 3.40 | 3.00 | +0.87 | 39.6% | 41 | 39.6% | -0.13 | 0.20 | 0.15 | 0.25 | — |
| — | 2.00 | 3.20 | 2.60 | +0.82 | 38.8% | 41.5 | 38.8% | -0.19 | 0.25 | 0.15 | 0.35 | — |
| — | 1.85 | 2.50 | 2.17 | +0.77 | 38.1% | 42 | 38.1% | -0.24 | 0.35 | 0.30 | 0.40 | — |
| — | 1.55 | 2.05 | 1.80 | +0.71 | 37.5% | 42.5 | 37.5% | -0.31 | 0.47 | 0.40 | 0.55 | — |
| — | 1.40 | 1.60 | 1.50 | +0.64 | 37.1% | 43 | 37.1% | -0.37 | 0.68 | 0.50 | 0.85 | — |
| — | 1.05 | 1.25 | 1.15 | +0.56 | 36.8% | 43.5 | 36.8% | -0.45 | 0.90 | 0.65 | 1.15 | — |
| — | 0.70 | 1.20 | 0.95 | +0.47 | 36.6% | 44 | 36.6% | -0.53 | 1.07 | 0.85 | 1.30 | — |
| — | 0.60 | 0.80 | 0.70 | +0.40 | 36.5% | 44.5 | 36.5% | -0.60 | 1.35 | 1.15 | 1.55 | — |
| — | 0.45 | 0.60 | 0.53 | +0.32 | 36.4% | 45 | 36.4% | -0.68 | 1.73 | 1.45 | 2.00 | — |
| — | 0.35 | 0.45 | 0.40 | +0.26 | 36.5% | 45.5 | 36.5% | -0.74 | 2.12 | 1.85 | 2.40 | — |
| — | 0.25 | 0.30 | 0.28 | +0.19 | 36.7% | 46 | 36.7% | -0.81 | 2.65 | 2.10 | 3.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.15 | 37.0% | 46.5 | 37.0% | -0.85 | 3.25 | 2.50 | 4.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.12 | 37.4% | 47 | 37.4% | -0.89 | 3.50 | 2.90 | 4.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.09 | 37.8% | 47.5 | 37.8% | -0.92 | 4.20 | 3.50 | 4.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.07 | 38.3% | 48 | 38.3% | -0.94 | 4.65 | 4.00 | 5.30 | — |
| — | — | 0.25 | — | +0.05 | 38.9% | 48.5 | 38.9% | -0.96 | 5.00 | 4.50 | 5.50 | — |
| — | — | 0.10 | — | +0.03 | 39.6% | 49 | 39.6% | -0.97 | 5.65 | 5.00 | 6.30 | — |
| — | — | 0.55 | — | +0.03 | 40.3% | 49.5 | 40.3% | -0.98 | 6.05 | 5.50 | 6.60 | — |
| — | — | 0.05 | — | +0.02 | 41.0% | 50 | 41.0% | -0.99 | 6.50 | 5.70 | 7.30 | — |
| — | — | 0.40 | — | +0.01 | 42.6% | 51 | 42.6% | -1.00 | 7.55 | 7.00 | 8.10 | — |
| — | — | 0.50 | — | +0.01 | 44.4% | 52 | 44.4% | -1.00 | 8.50 | 7.90 | 9.10 | — |
| — | — | 0.75 | — | +0.00 | 46.3% | 53 | 46.3% | -1.00 | 9.60 | 8.90 | 10.30 | — |
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.