Spot 43.29
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 9.50 | 9.20 | +1.00 | 60.3% | 34 | 60.3% | +0.00 | — | — | 2.15 | — |
| — | 7.90 | 8.60 | 8.25 | +1.00 | 55.9% | 35 | 55.9% | +0.00 | — | — | 2.15 | — |
| — | 6.80 | 7.50 | 7.15 | +1.00 | 52.1% | 36 | 52.1% | +0.00 | — | — | 1.95 | — |
| — | 5.80 | 6.80 | 6.30 | +1.00 | 49.0% | 37 | 49.0% | -0.00 | — | — | 0.75 | — |
| — | 4.80 | 5.70 | 5.25 | +1.00 | 46.6% | 38 | 46.6% | -0.00 | — | — | 2.10 | — |
| — | 4.30 | 5.00 | 4.65 | +1.00 | 45.6% | 38.5 | 45.6% | -0.00 | — | — | 0.75 | — |
| — | 3.90 | 4.50 | 4.20 | +1.00 | 44.8% | 39 | 44.8% | -0.00 | — | — | 0.15 | — |
| — | 3.40 | 4.20 | 3.80 | +1.00 | 44.2% | 39.5 | 44.2% | -0.00 | — | — | 0.75 | — |
| — | 2.95 | 3.60 | 3.27 | +1.00 | 43.6% | 40 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 2.30 | 3.10 | 2.70 | +0.99 | 43.3% | 40.5 | 43.3% | -0.01 | — | — | 0.65 | — |
| — | 1.85 | 2.45 | 2.15 | +0.98 | 42.9% | 41 | 42.9% | -0.02 | — | — | 0.05 | — |
| — | 0.50 | 2.30 | 1.40 | +0.95 | 42.7% | 41.5 | 42.7% | -0.05 | — | — | 0.30 | — |
| — | 1.00 | 1.65 | 1.32 | +0.90 | 42.6% | 42 | 42.6% | -0.10 | — | — | 0.15 | — |
| — | 0.55 | 1.95 | 1.25 | +0.82 | 42.6% | 42.5 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 0.40 | 0.80 | 0.60 | — | — | 43 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 0.15 | 0.45 | 0.30 | +0.57 | 42.8% | 43.5 | 42.8% | -0.44 | 0.50 | 0.35 | 0.65 | — |
| — | — | 0.15 | — | +0.42 | 43.2% | 44 | 43.2% | -0.58 | 0.90 | 0.65 | 1.15 | — |
| — | — | 0.15 | — | +0.28 | 43.5% | 44.5 | 43.5% | -0.72 | 1.43 | 1.10 | 1.75 | — |
| — | — | 0.05 | — | +0.17 | 44.0% | 45 | 44.0% | -0.83 | 1.85 | 1.45 | 2.25 | — |
| — | — | 0.05 | — | +0.10 | 44.5% | 45.5 | 44.5% | -0.90 | 2.30 | 1.85 | 2.75 | — |
| — | — | 0.05 | — | +0.05 | 44.9% | 46 | 44.9% | -0.95 | 2.80 | 2.40 | 3.20 | — |
| — | — | 0.05 | — | +0.03 | 45.4% | 46.5 | 45.4% | -0.98 | 3.40 | 3.00 | 3.80 | — |
| — | — | 0.10 | — | +0.01 | 45.9% | 47 | 45.9% | -0.99 | 3.80 | 3.50 | 4.10 | — |
| — | — | 0.10 | — | +0.01 | 46.4% | 47.5 | 46.4% | -1.00 | 4.30 | 4.00 | 4.60 | — |
| — | — | 0.05 | — | +0.00 | 47.0% | 48 | 47.0% | -1.00 | 4.90 | 4.50 | 5.30 | — |
| — | — | 1.30 | — | +0.00 | 47.6% | 48.5 | 47.6% | -1.00 | 5.25 | 4.40 | 6.10 | — |
| — | — | 0.10 | — | +0.00 | 48.1% | 49 | 48.1% | -1.00 | 5.80 | 5.10 | 6.50 | — |
| — | — | 2.10 | — | +0.00 | 48.6% | 49.5 | 48.6% | -1.00 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.15 | — | +0.00 | 49.1% | 50 | 49.1% | -1.00 | 6.75 | 5.90 | 7.60 | — |
| — | — | 0.05 | — | +0.00 | 49.9% | 51 | 49.9% | -1.00 | 7.90 | 6.90 | 8.90 | — |
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.