Spot 43.31
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 8.90 | 8.50 | +1.00 | 48.6% | 35 | 48.6% | +0.00 | — | — | 0.05 | — |
| — | 7.10 | 7.90 | 7.50 | +1.00 | 46.8% | 36 | 46.8% | -0.00 | — | — | 0.10 | — |
| — | 6.10 | 6.90 | 6.50 | +1.00 | 45.2% | 37 | 45.2% | -0.00 | — | — | 0.05 | — |
| — | 5.10 | 5.90 | 5.50 | +1.00 | 43.9% | 38 | 43.9% | -0.00 | — | — | 0.10 | — |
| — | 4.60 | 5.50 | 5.05 | +1.00 | 43.3% | 38.5 | 43.3% | -0.00 | — | — | 0.15 | — |
| — | 4.10 | 5.00 | 4.55 | +1.00 | 42.9% | 39 | 42.9% | -0.00 | — | — | 0.10 | — |
| — | 3.60 | 4.40 | 4.00 | +0.99 | 42.6% | 39.5 | 42.6% | -0.01 | — | — | 0.10 | — |
| — | 3.10 | 3.90 | 3.50 | +0.98 | 42.3% | 40 | 42.3% | -0.02 | — | — | 0.05 | — |
| — | 2.00 | 3.60 | 2.80 | +0.97 | 42.0% | 40.5 | 42.0% | -0.04 | — | — | 0.15 | — |
| — | 2.20 | 3.10 | 2.65 | +0.93 | 41.7% | 41 | 41.7% | -0.07 | 0.07 | 0.05 | 0.10 | — |
| — | 1.55 | 2.50 | 2.02 | +0.88 | 41.3% | 41.5 | 41.3% | -0.12 | 0.12 | 0.05 | 0.20 | — |
| — | 1.25 | 2.00 | 1.62 | +0.81 | 40.9% | 42 | 40.9% | -0.19 | 0.20 | 0.10 | 0.30 | — |
| — | 0.95 | 1.30 | 1.12 | +0.71 | 40.5% | 42.5 | 40.5% | -0.29 | 0.30 | 0.20 | 0.40 | — |
| — | 0.60 | 0.95 | 0.78 | +0.60 | 40.1% | 43 | 40.1% | -0.41 | 0.50 | 0.35 | 0.65 | — |
| — | 0.40 | 0.65 | 0.53 | +0.46 | 39.9% | 43.5 | 39.9% | -0.54 | 0.70 | 0.55 | 0.85 | — |
| — | 0.25 | 0.45 | 0.35 | +0.34 | 39.7% | 44 | — | — | 1.02 | 0.85 | 1.20 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 44.5 | — | — | 1.38 | 1.20 | 1.55 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 45 | — | — | 1.82 | 1.65 | 2.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 45.5 | — | — | 2.45 | 1.70 | 3.20 | — |
| — | — | 0.10 | — | — | — | 46 | — | — | 2.83 | 2.15 | 3.50 | — |
| — | — | 0.05 | — | — | — | 46.5 | — | — | 3.42 | 2.65 | 4.20 | — |
| — | — | 0.10 | — | +0.01 | 40.1% | 47 | — | — | 3.95 | 3.10 | 4.80 | — |
| — | — | 0.50 | — | +0.01 | 40.3% | 47.5 | 40.3% | -1.00 | 4.40 | 3.60 | 5.20 | — |
| — | — | 0.05 | — | +0.00 | 40.6% | 48 | 40.6% | -1.00 | 4.90 | 4.10 | 5.70 | — |
| — | — | 0.55 | — | +0.00 | 40.9% | 48.5 | 40.9% | -1.00 | 5.30 | 4.60 | 6.00 | — |
| — | — | 0.45 | — | — | — | 49 | 41.2% | -1.00 | 5.90 | 5.20 | 6.60 | — |
| — | — | 0.75 | — | +0.00 | 41.6% | 49.5 | 41.6% | -1.00 | 6.10 | 5.70 | 6.50 | — |
| — | — | 0.05 | — | +0.00 | 42.0% | 50 | 42.0% | -1.00 | 6.60 | 6.10 | 7.10 | — |
| — | — | 0.75 | — | +0.00 | 42.8% | 51 | 42.8% | -1.00 | 8.00 | 7.10 | 8.90 | — |
| — | — | 0.75 | — | — | — | 52 | 43.8% | -1.00 | 9.00 | 8.10 | 9.90 | — |
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.