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 | |
| — | 10.25 | 10.95 | 10.60 | +0.92 | 33.9% | 33 | 33.9% | -0.10 | 0.43 | 0.28 | 0.59 | — |
| — | 9.45 | 10.05 | 9.75 | +0.90 | 33.5% | 34 | 33.5% | -0.12 | 0.59 | 0.41 | 0.78 | — |
| — | 8.65 | 9.20 | 8.93 | +0.87 | 33.1% | 35 | 33.1% | -0.15 | 0.76 | 0.57 | 0.95 | — |
| — | 7.60 | 8.40 | 8.00 | +0.84 | 32.7% | 36 | 32.7% | -0.18 | 0.95 | 0.77 | 1.13 | — |
| — | 7.00 | 7.60 | 7.30 | +0.80 | 32.3% | 37 | 32.3% | -0.21 | 1.18 | 0.92 | 1.44 | — |
| — | 6.30 | 6.80 | 6.55 | +0.77 | 32.0% | 38 | 32.0% | -0.25 | 1.43 | 1.25 | 1.60 | — |
| — | 5.55 | 6.75 | 6.15 | +0.73 | 31.6% | 39 | 31.6% | -0.29 | 2.55 | 1.20 | 3.90 | — |
| — | 5.00 | 5.70 | 5.35 | +0.68 | 31.3% | 40 | 31.3% | -0.33 | 2.15 | 1.92 | 2.38 | — |
| — | 2.95 | 6.15 | 4.55 | +0.64 | 31.0% | 41 | 31.0% | -0.38 | 2.55 | 2.31 | 2.79 | — |
| — | 3.70 | 4.25 | 3.98 | +0.59 | 30.7% | 42 | 30.7% | -0.42 | 2.89 | 2.53 | 3.25 | — |
| — | 3.25 | 3.75 | 3.50 | +0.55 | 30.4% | 43 | 30.4% | -0.47 | 3.52 | 3.30 | 3.75 | — |
| — | 2.68 | 3.25 | 2.96 | +0.50 | 30.1% | 44 | 30.1% | -0.52 | 4.07 | 2.99 | 5.15 | — |
| — | 2.53 | 2.67 | 2.60 | +0.45 | 29.8% | 45 | 29.8% | -0.57 | 4.65 | 3.55 | 5.75 | — |
| — | 1.73 | 2.45 | 2.09 | +0.41 | 29.6% | 46 | 29.6% | -0.62 | 5.30 | 3.75 | 6.85 | — |
| — | 1.59 | 2.12 | 1.85 | +0.36 | 29.4% | 47 | 29.4% | -0.66 | 5.97 | 4.45 | 7.50 | — |
| — | 1.32 | 1.82 | 1.57 | +0.32 | 29.2% | 48 | 29.2% | -0.71 | 6.62 | 4.55 | 8.70 | — |
| — | 1.06 | 1.67 | 1.36 | +0.28 | 29.0% | 49 | 29.0% | -0.75 | 7.33 | 5.25 | 9.40 | — |
| — | 0.86 | 1.37 | 1.11 | +0.25 | 28.8% | 50 | 28.8% | -0.78 | 8.28 | 6.75 | 9.80 | — |
| — | 0.02 | 3.45 | 1.74 | +0.22 | 28.7% | 51 | 28.7% | -0.82 | 8.95 | 6.95 | 10.95 | — |
| — | 0.52 | 1.03 | 0.78 | +0.19 | 28.6% | 52 | 28.6% | -0.85 | 9.93 | 8.40 | 11.45 | — |
| — | 0.39 | 0.93 | 0.66 | +0.16 | 28.5% | 53 | 28.5% | -0.87 | 10.82 | 9.10 | 12.55 | — |
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.