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 | |
| — | 7.40 | 9.70 | 8.55 | +1.00 | 45.1% | 35 | 45.1% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 8.70 | 7.55 | +1.00 | 81.0% | 36 | 43.5% | -0.00 | — | — | 0.75 | — |
| — | 5.40 | 7.70 | 6.55 | +0.99 | 42.0% | 37 | 42.0% | -0.01 | — | — | 0.25 | — |
| — | 5.00 | 6.00 | 5.50 | +0.98 | 40.7% | 38 | 40.7% | -0.02 | — | — | 0.25 | — |
| — | 3.90 | 6.10 | 5.00 | +0.97 | 40.2% | 38.5 | 40.2% | -0.03 | — | — | 0.15 | — |
| — | 4.00 | 5.00 | 4.50 | — | — | 39 | — | — | — | — | 0.25 | — |
| — | 3.20 | 5.20 | 4.20 | +0.93 | 39.2% | 39.5 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 2.80 | 4.10 | 3.45 | +0.90 | 38.8% | 40 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 2.25 | 4.50 | 3.38 | — | — | 40.5 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 1.90 | 3.20 | 2.55 | +0.82 | 38.2% | 41 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 1.90 | 2.80 | 2.35 | +0.77 | 38.0% | 41.5 | 38.0% | -0.23 | 0.38 | 0.30 | 0.45 | — |
| — | 1.70 | 2.05 | 1.88 | +0.71 | 37.8% | 42 | 37.8% | -0.29 | 0.50 | 0.40 | 0.60 | — |
| — | 1.40 | 1.75 | 1.57 | +0.64 | 37.7% | 42.5 | 37.7% | -0.36 | 0.70 | 0.60 | 0.80 | — |
| — | 1.10 | 1.40 | 1.25 | +0.57 | 37.7% | 43 | 37.7% | -0.43 | 0.90 | 0.80 | 1.00 | — |
| — | 0.90 | 1.10 | 1.00 | +0.50 | 37.7% | 43.5 | 37.7% | -0.51 | 1.15 | 1.00 | 1.30 | — |
| — | 0.65 | 0.90 | 0.78 | +0.43 | 37.7% | 44 | 37.7% | -0.58 | 1.50 | 1.30 | 1.70 | — |
| — | 0.50 | 0.70 | 0.60 | +0.35 | 37.8% | 44.5 | 37.8% | -0.65 | 1.70 | 1.50 | 1.90 | — |
| — | 0.40 | 0.55 | 0.47 | +0.29 | 37.9% | 45 | 37.9% | -0.71 | 2.10 | 1.90 | 2.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.23 | 38.0% | 45.5 | 38.0% | -0.77 | 2.42 | 2.10 | 2.75 | — |
| — | 0.20 | 0.30 | 0.25 | +0.19 | 38.2% | 46 | 38.2% | -0.82 | 3.12 | 2.55 | 3.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.15 | 38.5% | 46.5 | 38.5% | -0.86 | 3.20 | 2.80 | 3.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 38.7% | 47 | 38.7% | -0.89 | 3.95 | 3.20 | 4.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 39.0% | 47.5 | 39.0% | -0.92 | 4.35 | 3.70 | 5.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 39.3% | 48 | 39.3% | -0.94 | 4.65 | 4.10 | 5.20 | — |
| — | — | 0.15 | — | +0.05 | 39.6% | 48.5 | 39.6% | -0.96 | 5.40 | 4.60 | 6.20 | — |
| — | — | 0.40 | — | +0.04 | 40.0% | 49 | 40.0% | -0.97 | 6.00 | 5.10 | 6.90 | — |
| — | — | 0.15 | — | +0.02 | 40.7% | 50 | 40.7% | -0.99 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.15 | — | +0.01 | 41.4% | 51 | 41.4% | -1.00 | 7.90 | 7.10 | 8.70 | — |
| — | — | 0.85 | — | +0.00 | 42.2% | 52 | 42.2% | -1.00 | 8.90 | 8.10 | 9.70 | — |
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.