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 | 10.20 | 9.20 | — | — | 34 | — | — | — | — | 0.75 | — |
| — | 7.20 | 9.20 | 8.20 | +1.00 | 44.9% | 35 | 44.9% | -0.00 | — | — | 0.95 | — |
| — | 6.20 | 8.40 | 7.30 | +1.00 | 43.1% | 36 | 43.1% | -0.00 | — | — | 0.75 | — |
| — | 5.20 | 7.10 | 6.15 | +0.99 | 41.6% | 37 | 41.6% | -0.01 | — | — | 0.25 | — |
| — | 4.30 | 5.40 | 4.85 | +0.98 | 40.3% | 38 | 40.3% | -0.02 | — | — | 0.05 | — |
| — | 3.80 | 5.20 | 4.50 | +0.97 | 39.7% | 38.5 | 39.7% | -0.03 | — | — | 0.60 | — |
| — | 3.30 | 5.00 | 4.15 | +0.95 | 39.3% | 39 | 39.3% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 2.80 | 4.40 | 3.60 | +0.93 | 38.9% | 39.5 | 38.9% | -0.07 | — | — | 0.30 | — |
| — | 2.50 | 4.00 | 3.25 | +0.90 | 38.5% | 40 | 38.5% | -0.11 | 0.17 | 0.10 | 0.25 | — |
| — | 2.05 | 3.70 | 2.88 | +0.86 | 38.2% | 40.5 | 38.2% | -0.14 | 0.17 | 0.10 | 0.25 | — |
| — | 1.80 | 2.60 | 2.20 | +0.81 | 38.0% | 41 | 38.0% | -0.20 | 0.30 | 0.20 | 0.40 | 165 |
| 4 | 1.85 | 2.10 | 1.98 | +0.75 | 37.9% | 41.5 | 37.9% | -0.26 | 0.40 | 0.30 | 0.50 | 54 |
| — | 1.50 | 1.75 | 1.62 | — | — | 42 | 37.8% | -0.33 | 0.57 | 0.45 | 0.70 | — |
| — | 0.90 | 1.55 | 1.23 | +0.61 | 37.7% | 42.5 | 37.7% | -0.39 | 0.78 | 0.65 | 0.90 | — |
| — | 0.95 | 1.20 | 1.07 | +0.53 | 37.7% | 43 | 37.7% | -0.47 | 0.95 | 0.85 | 1.05 | — |
| — | 0.70 | 0.90 | 0.80 | +0.45 | 37.7% | 43.5 | 37.7% | -0.55 | 1.27 | 1.10 | 1.45 | — |
| — | 0.50 | 0.65 | 0.57 | +0.37 | 37.8% | 44 | 37.8% | -0.63 | 1.60 | 1.40 | 1.80 | — |
| — | 0.40 | 0.55 | 0.47 | +0.31 | 38.0% | 44.5 | 38.0% | -0.69 | 1.95 | 1.75 | 2.15 | — |
| — | 0.30 | 0.40 | 0.35 | +0.25 | 38.2% | 45 | 38.2% | -0.76 | 2.30 | 2.10 | 2.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.19 | 38.4% | 45.5 | 38.4% | -0.81 | 2.85 | 2.10 | 3.60 | — |
| — | 0.15 | 0.20 | 0.17 | +0.15 | 38.7% | 46 | 38.7% | -0.85 | 3.23 | 2.45 | 4.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 39.0% | 46.5 | — | — | 3.70 | 3.00 | 4.40 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 47 | — | — | 4.10 | 3.30 | 4.90 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 47.5 | — | — | 4.60 | 3.70 | 5.50 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 48 | — | — | 4.90 | 4.00 | 5.80 | — |
| — | — | 0.60 | — | — | — | 48.5 | — | — | 5.55 | 4.80 | 6.30 | — |
| — | — | 0.25 | — | — | — | 49 | — | — | 6.15 | 5.30 | 7.00 | — |
| — | — | 0.10 | — | — | — | 50 | — | — | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.55 | — | — | — | 51 | — | — | 8.20 | 7.30 | 9.10 | — |
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.