Spot 43.01
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 8.30 | 8.00 | — | — | 35 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.10 | 7.80 | 7.45 | — | — | 35.5 | — | — | — | — | 0.03 | — |
| — | 6.70 | 7.35 | 7.03 | — | — | 36 | — | — | — | — | 0.09 | — |
| — | 6.30 | 6.80 | 6.55 | — | — | 36.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 37 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 5.25 | 5.90 | 5.58 | — | — | 37.5 | 44.6% | -0.03 | 0.14 | 0.02 | 0.25 | 890 |
| — | 4.85 | 5.35 | 5.10 | +0.96 | 43.2% | 38 | 43.2% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 4.30 | 4.95 | 4.62 | +0.94 | 41.8% | 38.5 | 41.8% | -0.06 | — | — | 0.28 | — |
| — | 3.85 | 4.35 | 4.10 | +0.93 | 40.5% | 39 | 40.5% | -0.07 | 0.09 | 0.06 | 0.11 | — |
| — | 3.50 | 4.00 | 3.75 | +0.90 | 39.2% | 39.5 | 39.2% | -0.10 | 0.12 | 0.10 | 0.15 | — |
| — | 3.00 | 3.50 | 3.25 | +0.87 | 38.1% | 40 | 38.1% | -0.13 | 0.17 | 0.13 | 0.21 | — |
| — | 2.46 | 2.96 | 2.71 | +0.84 | 37.1% | 40.5 | 37.1% | -0.16 | 0.20 | 0.16 | 0.25 | — |
| — | 2.21 | 2.61 | 2.41 | +0.79 | 36.3% | 41 | 36.3% | -0.21 | 0.31 | 0.26 | 0.36 | — |
| — | 1.78 | 2.20 | 1.99 | +0.73 | 35.6% | 41.5 | 35.6% | -0.27 | 0.43 | 0.36 | 0.50 | — |
| — | 1.47 | 1.76 | 1.61 | +0.67 | 35.0% | 42 | 35.0% | -0.34 | 0.57 | 0.50 | 0.64 | — |
| — | 0.90 | 1.18 | 1.04 | +0.51 | 34.0% | 43 | 34.0% | -0.49 | 0.95 | 0.85 | 1.06 | — |
| — | 0.45 | 0.68 | 0.56 | +0.36 | 33.2% | 44 | 33.2% | -0.65 | 1.50 | 1.30 | 1.69 | — |
| — | 0.23 | 0.34 | 0.28 | +0.22 | 32.7% | 45 | 32.7% | -0.79 | 2.21 | 2.02 | 2.40 | — |
| — | 0.10 | 0.16 | 0.13 | +0.12 | 32.5% | 46 | 32.5% | -0.89 | 3.05 | 2.80 | 3.30 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 32.7% | 47 | 32.7% | -0.95 | 4.12 | 2.95 | 5.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 33.2% | 48 | 33.2% | -0.98 | 5.05 | 3.80 | 6.30 | — |
| — | — | 0.03 | — | +0.01 | 34.0% | 49 | 34.0% | -1.00 | 6.05 | 4.80 | 7.30 | — |
| — | — | 0.02 | — | +0.01 | 35.1% | 50 | 35.1% | -1.00 | 7.45 | 6.65 | 8.25 | — |
| — | — | 0.23 | — | +0.00 | 36.3% | 51 | 36.3% | -1.00 | 8.05 | 6.80 | 9.30 | — |
| — | — | 0.12 | — | +0.00 | 37.7% | 52 | 37.7% | -1.00 | 9.00 | 7.80 | 10.20 | — |
| — | — | 0.26 | — | +0.00 | 39.2% | 53 | — | — | 10.05 | 8.80 | 11.30 | — |
| — | — | 1.92 | — | +0.00 | 40.9% | 54 | 40.9% | -1.00 | 11.03 | 9.75 | 12.30 | — |
| — | — | 1.06 | — | +0.00 | 42.7% | 55 | 42.7% | -1.00 | 12.38 | 10.70 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 55.2% | 60 | 55.2% | -1.00 | 17.38 | 15.70 | 19.05 | — |
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.