Spot 43.07
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 9.20 | 8.70 | +1.00 | 51.5% | 34 | 51.5% | +0.00 | — | — | 0.75 | — |
| — | 7.20 | 8.20 | 7.70 | +1.00 | 49.6% | 35 | 49.6% | +0.00 | — | — | 0.05 | — |
| — | 6.20 | 7.20 | 6.70 | +1.00 | 47.9% | 36 | 47.9% | +0.00 | — | — | 0.10 | — |
| — | 5.30 | 6.30 | 5.80 | +1.00 | 46.3% | 37 | 46.3% | -0.00 | — | — | 0.05 | — |
| — | 4.30 | 5.30 | 4.80 | +1.00 | 45.0% | 38 | 45.0% | -0.00 | — | — | 0.15 | — |
| — | 3.70 | 5.20 | 4.45 | +1.00 | 44.4% | 38.5 | 44.4% | -0.00 | — | — | 0.55 | — |
| — | 3.40 | 4.30 | 3.85 | +1.00 | 43.9% | 39 | 43.9% | -0.00 | — | — | 0.10 | — |
| — | 2.90 | 3.90 | 3.40 | +1.00 | 43.4% | 39.5 | 43.4% | -0.00 | — | — | 0.05 | — |
| — | 2.30 | 3.30 | 2.80 | +0.99 | 43.0% | 40 | 43.0% | -0.01 | — | — | 0.10 | — |
| — | 1.85 | 3.00 | 2.42 | +0.98 | 42.5% | 40.5 | 42.5% | -0.02 | — | — | 0.10 | — |
| — | 1.35 | 2.45 | 1.90 | +0.95 | 42.3% | 41 | 42.3% | -0.05 | — | — | 0.30 | — |
| — | 1.55 | 1.75 | 1.65 | +0.89 | 42.0% | 41.5 | 42.0% | -0.11 | 0.10 | 0.05 | 0.15 | — |
| — | 0.85 | 1.35 | 1.10 | +0.80 | 41.6% | 42 | 41.6% | -0.20 | 0.20 | 0.10 | 0.30 | — |
| — | 0.75 | 0.95 | 0.85 | +0.67 | 41.3% | 42.5 | 41.3% | -0.32 | 0.33 | 0.25 | 0.40 | — |
| — | 0.45 | 0.65 | 0.55 | +0.53 | 41.2% | 43 | 41.2% | -0.48 | 0.55 | 0.40 | 0.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.37 | 41.0% | 43.5 | 41.0% | -0.63 | 0.88 | 0.70 | 1.05 | — |
| — | 0.15 | 0.25 | 0.20 | +0.23 | 40.9% | 44 | 40.9% | -0.75 | 1.27 | 1.05 | 1.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.14 | 40.9% | 44.5 | 40.9% | -0.86 | 1.88 | 1.35 | 2.40 | — |
| — | — | 0.25 | — | +0.07 | 41.0% | 45 | 41.0% | -0.93 | 2.05 | 1.95 | 2.15 | — |
| — | — | 0.30 | — | — | — | 45.5 | — | — | 2.62 | 1.85 | 3.40 | — |
| — | — | 0.10 | — | — | — | 46 | — | — | 3.08 | 2.35 | 3.80 | — |
| — | — | 0.55 | — | — | — | 46.5 | 41.3% | -1.00 | 3.58 | 2.85 | 4.30 | — |
| — | — | 0.20 | — | +0.00 | 41.4% | 47 | 41.4% | -1.00 | 4.25 | 3.80 | 4.70 | — |
| — | — | 0.50 | — | — | — | 47.5 | 41.6% | -1.00 | 4.70 | 4.30 | 5.10 | — |
| — | — | 0.05 | — | +0.00 | 41.8% | 48 | 41.8% | -1.00 | 5.20 | 4.80 | 5.60 | — |
| — | — | 0.75 | — | — | — | 48.5 | 42.1% | -1.00 | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.45 | — | — | — | 49 | — | — | 6.30 | 5.80 | 6.80 | — |
| — | — | 0.75 | — | +0.00 | 42.7% | 49.5 | — | — | 6.80 | 6.30 | 7.30 | — |
| — | — | 0.05 | — | — | — | 50 | 43.1% | -1.00 | 7.30 | 6.80 | 7.80 | — |
| — | — | 0.75 | — | — | — | 51 | 44.0% | -1.00 | 8.30 | 7.80 | 8.80 | — |
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.