Spot 43.50
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 8.75 | 8.53 | +1.00 | 45.9% | 35 | 45.9% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 8.20 | 8.00 | +1.00 | 45.5% | 35.5 | 45.5% | -0.00 | — | — | 0.03 | — |
| — | 7.35 | 7.85 | 7.60 | +1.00 | 45.3% | 36 | 45.3% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 7.35 | 7.10 | +1.00 | 45.0% | 36.5 | 45.0% | -0.00 | — | — | 0.03 | — |
| — | 6.35 | 6.70 | 6.53 | +0.99 | 44.7% | 37 | 44.7% | -0.01 | — | — | 0.03 | — |
| — | 5.85 | 6.20 | 6.03 | +0.99 | 44.2% | 37.5 | 44.2% | -0.01 | — | — | 0.05 | — |
| — | 5.30 | 5.70 | 5.50 | +0.98 | 43.6% | 38 | 43.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.80 | 5.30 | 5.05 | +0.98 | 42.7% | 38.5 | 42.7% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 4.40 | 4.85 | 4.62 | +0.97 | 41.6% | 39 | 41.6% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 3.85 | 4.30 | 4.08 | +0.95 | 40.4% | 39.5 | 40.4% | -0.05 | 0.06 | 0.03 | 0.08 | — |
| — | 3.40 | 3.75 | 3.58 | +0.94 | 39.1% | 40 | 39.1% | -0.06 | 0.07 | 0.05 | 0.09 | — |
| — | 2.80 | 3.40 | 3.10 | +0.91 | 37.7% | 40.5 | 37.7% | -0.08 | 0.09 | 0.07 | 0.11 | — |
| — | 2.49 | 2.80 | 2.65 | +0.89 | 36.4% | 41 | 36.4% | -0.11 | 0.15 | 0.10 | 0.20 | — |
| — | 2.00 | 2.42 | 2.21 | +0.85 | 35.1% | 41.5 | 35.1% | -0.15 | 0.18 | 0.14 | 0.22 | — |
| — | 1.65 | 1.86 | 1.75 | +0.79 | 33.9% | 42 | 33.9% | -0.21 | 0.23 | 0.21 | 0.25 | — |
| — | 1.27 | 1.53 | 1.40 | +0.72 | 32.6% | 42.5 | 32.6% | -0.28 | 0.36 | 0.30 | 0.43 | — |
| — | 0.94 | 1.05 | 0.99 | +0.64 | 31.5% | 43 | 31.5% | -0.37 | 0.49 | 0.40 | 0.58 | — |
| — | 0.63 | 0.80 | 0.71 | +0.53 | 30.4% | 43.5 | 30.4% | -0.47 | 0.67 | 0.58 | 0.76 | — |
| — | 0.40 | 0.53 | 0.47 | +0.41 | 29.5% | 44 | 29.5% | -0.59 | 0.94 | 0.83 | 1.06 | — |
| — | 0.23 | 0.34 | 0.28 | +0.29 | 28.9% | 44.5 | 28.9% | -0.71 | 1.25 | 1.10 | 1.39 | — |
| — | 0.12 | 0.21 | 0.17 | +0.20 | 28.5% | 45 | 28.5% | -0.81 | 1.62 | 1.43 | 1.81 | — |
| — | 0.06 | 0.12 | 0.09 | +0.12 | 28.4% | 45.5 | 28.4% | -0.89 | 2.12 | 1.93 | 2.30 | — |
| — | 0.03 | 0.07 | 0.05 | +0.07 | 28.7% | 46 | 28.7% | -0.94 | 2.56 | 2.26 | 2.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 29.2% | 46.5 | 29.2% | -0.96 | 2.97 | 2.69 | 3.25 | — |
| — | — | 0.03 | — | +0.03 | 30.0% | 47 | 30.0% | -0.98 | 3.55 | 3.20 | 3.90 | — |
| — | — | 0.03 | — | +0.02 | 30.9% | 47.5 | 30.9% | -0.99 | 4.00 | 3.75 | 4.25 | — |
| — | — | 0.02 | — | +0.01 | 31.8% | 48 | 31.8% | -1.00 | 4.85 | 4.25 | 5.45 | — |
| — | — | 0.03 | — | +0.01 | 32.8% | 48.5 | 32.8% | -1.00 | 5.28 | 4.80 | 5.75 | — |
| — | — | 0.13 | — | +0.01 | 33.7% | 49 | 33.7% | -1.00 | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.07 | — | +0.00 | 34.6% | 49.5 | 34.6% | -1.00 | 6.20 | 5.80 | 6.60 | — |
| — | — | 0.03 | — | +0.00 | 35.3% | 50 | 35.3% | -1.00 | 6.58 | 6.15 | 7.00 | — |
| — | — | 0.27 | — | +0.00 | 36.1% | 50.5 | 36.1% | -1.00 | 7.00 | 6.75 | 7.25 | — |
| — | — | 0.18 | — | +0.00 | 36.7% | 51 | 36.7% | -1.00 | 7.67 | 7.05 | 8.30 | — |
| — | — | 0.67 | — | +0.00 | 38.0% | 52 | 38.0% | -1.00 | 8.65 | 7.90 | 9.40 | — |
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.