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 | |
| — | 8.20 | 8.90 | 8.55 | +0.99 | 47.1% | 35 | 47.1% | -0.01 | — | — | 0.03 | — |
| — | 7.75 | 8.40 | 8.07 | +0.99 | 46.4% | 35.5 | 46.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.25 | 7.90 | 7.58 | +0.98 | 45.6% | 36 | 45.6% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 6.85 | 7.25 | 7.05 | +0.98 | 44.8% | 36.5 | 44.8% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 6.35 | 6.85 | 6.60 | +0.97 | 43.9% | 37 | 43.9% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 5.80 | 6.40 | 6.10 | +0.96 | 42.9% | 37.5 | 42.9% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 5.40 | 5.85 | 5.62 | +0.96 | 42.0% | 38 | 42.0% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 4.90 | 5.45 | 5.17 | +0.94 | 41.0% | 38.5 | 41.0% | -0.06 | 0.10 | 0.08 | 0.13 | — |
| — | 4.45 | 4.90 | 4.67 | +0.93 | 39.9% | 39 | 39.9% | -0.07 | 0.12 | 0.10 | 0.15 | — |
| — | 3.95 | 4.50 | 4.22 | +0.91 | 38.9% | 39.5 | 38.9% | -0.09 | 0.16 | 0.13 | 0.19 | — |
| — | 3.50 | 3.90 | 3.70 | +0.88 | 37.9% | 40 | 37.9% | -0.12 | 0.20 | 0.18 | 0.23 | — |
| — | 3.10 | 3.50 | 3.30 | +0.85 | 36.9% | 40.5 | 36.9% | -0.15 | 0.26 | 0.22 | 0.30 | — |
| — | 2.70 | 3.15 | 2.92 | +0.82 | 36.0% | 41 | 36.0% | -0.18 | 0.35 | 0.29 | 0.41 | — |
| — | 2.28 | 2.66 | 2.47 | +0.78 | 35.1% | 41.5 | 35.1% | -0.23 | 0.43 | 0.37 | 0.50 | — |
| — | 1.98 | 2.20 | 2.09 | +0.72 | 34.2% | 42 | 34.2% | -0.28 | 0.55 | 0.48 | 0.61 | — |
| — | 1.64 | 1.84 | 1.74 | +0.67 | 33.4% | 42.5 | 33.4% | -0.33 | 0.68 | 0.61 | 0.74 | — |
| — | 1.28 | 1.55 | 1.42 | +0.60 | 32.7% | 43 | 32.7% | -0.40 | 0.84 | 0.75 | 0.94 | — |
| — | 1.02 | 1.25 | 1.14 | +0.53 | 32.1% | 43.5 | 32.1% | -0.47 | 1.02 | 0.91 | 1.13 | — |
| — | 0.77 | 0.96 | 0.86 | +0.46 | 31.6% | 44 | 31.6% | -0.55 | 1.29 | 1.16 | 1.43 | — |
| — | 0.57 | 0.67 | 0.62 | +0.38 | 31.2% | 44.5 | 31.2% | -0.62 | 1.60 | 1.50 | 1.71 | — |
| — | 0.40 | 0.54 | 0.47 | +0.31 | 30.9% | 45 | 30.9% | -0.70 | 1.91 | 1.79 | 2.03 | — |
| — | 0.30 | 0.39 | 0.34 | +0.24 | 30.6% | 45.5 | 30.6% | -0.76 | 2.23 | 2.06 | 2.41 | — |
| — | 0.21 | 0.26 | 0.23 | +0.19 | 30.5% | 46 | 30.5% | -0.82 | 2.73 | 2.54 | 2.93 | — |
| — | 0.14 | 0.20 | 0.17 | +0.14 | 30.4% | 46.5 | 30.4% | -0.87 | 3.19 | 2.83 | 3.55 | — |
| — | 0.10 | 0.14 | 0.12 | +0.10 | 30.4% | 47 | 30.4% | -0.91 | 3.69 | 2.87 | 4.50 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 30.5% | 47.5 | 30.5% | -0.94 | 4.08 | 3.65 | 4.50 | — |
| — | — | 0.08 | — | +0.05 | 30.6% | 48 | 30.6% | -0.96 | 4.70 | 4.30 | 5.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 30.7% | 48.5 | 30.7% | -0.98 | 5.05 | 4.65 | 5.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 30.9% | 49 | 30.9% | -1.00 | 5.50 | 5.20 | 5.80 | — |
| — | — | 0.04 | — | +0.02 | 31.1% | 49.5 | 31.1% | -1.00 | 6.20 | 5.75 | 6.65 | — |
| — | — | 0.03 | — | +0.01 | 31.3% | 50 | 31.3% | -1.00 | 6.42 | 5.85 | 7.00 | — |
| — | — | 0.03 | — | +0.01 | 31.6% | 50.5 | 31.6% | -1.00 | 7.17 | 6.75 | 7.60 | — |
| — | — | 0.03 | — | +0.01 | 31.8% | 51 | 31.8% | -1.00 | 7.67 | 7.25 | 8.10 | — |
| — | — | 0.03 | — | +0.00 | 32.2% | 51.5 | 32.2% | -1.00 | 8.12 | 7.80 | 8.45 | — |
| — | — | 0.03 | — | +0.00 | 32.5% | 52 | 32.5% | -1.00 | 8.70 | 8.30 | 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.