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 | |
| — | 8.80 | 10.90 | 9.85 | +1.00 | 66.4% | 34 | 66.4% | -0.00 | — | — | 1.15 | — |
| — | 7.80 | 9.90 | 8.85 | +0.99 | 61.2% | 35 | 61.2% | -0.01 | — | — | 0.95 | — |
| — | 6.90 | 8.90 | 7.90 | +0.99 | 56.1% | 36 | 56.1% | -0.01 | — | — | 1.00 | — |
| — | 5.90 | 7.90 | 6.90 | +0.98 | 51.4% | 37 | 51.4% | -0.02 | — | — | 0.95 | — |
| — | 4.90 | 7.00 | 5.95 | +0.98 | 47.3% | 38 | 47.3% | -0.02 | — | — | 0.20 | — |
| — | 4.40 | 6.10 | 5.25 | +0.97 | 45.4% | 38.5 | 45.4% | -0.03 | — | — | 0.15 | — |
| — | 3.90 | 5.60 | 4.75 | +0.96 | 43.7% | 39 | 43.7% | -0.05 | — | — | 0.25 | — |
| — | 3.40 | 5.00 | 4.20 | +0.94 | 42.2% | 39.5 | 42.2% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 3.00 | 3.80 | 3.40 | +0.92 | 40.9% | 40 | 40.9% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 2.55 | 4.10 | 3.33 | +0.90 | 39.7% | 40.5 | 39.7% | -0.10 | 0.20 | 0.10 | 0.30 | — |
| — | 2.10 | 2.65 | 2.38 | +0.87 | 38.6% | 41 | 38.6% | -0.13 | 0.23 | 0.15 | 0.30 | — |
| — | 1.55 | 3.50 | 2.52 | +0.82 | 37.8% | 41.5 | 37.8% | -0.19 | 0.30 | 0.20 | 0.40 | — |
| — | 1.40 | 2.05 | 1.73 | +0.77 | 37.1% | 42 | 37.1% | -0.24 | 0.42 | 0.35 | 0.50 | — |
| — | 0.95 | 1.50 | 1.23 | +0.71 | 36.5% | 42.5 | 36.5% | -0.31 | 0.60 | 0.50 | 0.70 | — |
| — | 1.05 | 1.25 | 1.15 | +0.64 | 36.1% | 43 | 36.1% | -0.37 | 0.80 | 0.65 | 0.95 | — |
| — | 0.65 | 0.95 | 0.80 | +0.56 | 35.9% | 43.5 | 35.9% | -0.45 | 1.18 | 0.90 | 1.45 | — |
| — | 0.50 | 0.70 | 0.60 | +0.47 | 35.7% | 44 | 35.7% | -0.53 | 1.38 | 1.15 | 1.60 | — |
| — | 0.40 | 0.55 | 0.47 | +0.40 | 35.7% | 44.5 | 35.7% | -0.60 | 1.75 | 1.50 | 2.00 | — |
| — | 0.25 | 0.40 | 0.33 | +0.32 | 35.8% | 45 | 35.8% | -0.68 | 2.15 | 1.85 | 2.45 | — |
| — | 0.15 | 0.30 | 0.23 | +0.26 | 36.0% | 45.5 | 36.0% | -0.74 | 2.55 | 1.70 | 3.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.19 | 36.3% | 46 | 36.3% | -0.81 | 2.92 | 2.55 | 3.30 | — |
| — | — | 0.20 | — | +0.15 | 36.6% | 46.5 | 36.6% | -0.85 | 3.38 | 2.95 | 3.80 | — |
| — | — | 0.30 | — | +0.12 | 37.1% | 47 | 37.1% | -0.89 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.25 | — | +0.09 | 37.6% | 47.5 | 37.6% | -0.92 | 4.45 | 4.10 | 4.80 | — |
| — | — | 0.10 | — | +0.07 | 38.2% | 48 | 38.2% | -0.94 | 4.75 | 4.20 | 5.30 | — |
| — | — | 0.15 | — | +0.05 | 38.9% | 48.5 | 38.9% | -0.96 | 5.15 | 4.40 | 5.90 | — |
| — | — | 0.30 | — | +0.03 | 39.6% | 49 | 39.6% | -0.97 | 5.80 | 4.90 | 6.70 | — |
| — | — | 0.75 | — | +0.03 | 40.4% | 49.5 | 40.4% | -0.98 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.10 | — | +0.02 | 41.2% | 50 | 41.2% | -0.99 | 6.90 | 5.90 | 7.90 | — |
| — | — | 0.40 | — | +0.01 | 42.9% | 51 | 42.9% | -1.00 | 7.65 | 6.90 | 8.40 | — |
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.