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 | |
| — | 7.55 | 9.20 | 8.38 | +0.94 | 54.3% | 35 | 54.3% | -0.06 | — | — | 0.49 | — |
| — | 8.00 | 8.55 | 8.28 | +0.93 | 53.6% | 35.5 | 53.6% | -0.07 | 0.23 | 0.08 | 0.39 | — |
| — | 7.60 | 8.20 | 7.90 | +0.92 | 52.9% | 36 | 52.9% | -0.08 | 0.28 | 0.19 | 0.36 | — |
| — | 7.00 | 7.60 | 7.30 | +0.91 | 52.1% | 36.5 | 52.1% | -0.10 | 0.39 | 0.18 | 0.60 | — |
| — | 6.35 | 7.15 | 6.75 | +0.89 | 51.3% | 37 | 51.3% | -0.11 | 0.29 | 0.08 | 0.51 | — |
| — | 6.30 | 6.80 | 6.55 | +0.88 | 50.5% | 37.5 | 50.5% | -0.12 | 0.40 | 0.17 | 0.63 | — |
| — | 5.80 | 6.30 | 6.05 | +0.86 | 49.6% | 38 | 49.6% | -0.14 | 0.40 | 0.27 | 0.53 | — |
| — | 5.40 | 5.90 | 5.65 | +0.84 | 48.8% | 38.5 | 48.8% | -0.16 | 0.60 | 0.41 | 0.79 | — |
| — | 4.80 | 5.55 | 5.17 | +0.82 | 47.9% | 39 | 47.9% | -0.18 | 0.57 | 0.51 | 0.64 | — |
| — | 4.25 | 5.00 | 4.62 | +0.80 | 47.0% | 39.5 | 47.0% | -0.20 | 0.67 | 0.59 | 0.74 | — |
| — | 4.15 | 4.50 | 4.33 | +0.77 | 46.1% | 40 | 46.1% | -0.23 | 0.78 | 0.70 | 0.86 | — |
| — | 3.85 | 4.45 | 4.15 | +0.75 | 45.3% | 40.5 | 45.3% | -0.25 | 0.89 | 0.80 | 0.97 | — |
| — | 3.25 | 3.80 | 3.52 | +0.72 | 44.5% | 41 | 44.5% | -0.28 | 0.97 | 0.88 | 1.06 | — |
| — | 2.84 | 3.55 | 3.19 | +0.69 | 43.6% | 41.5 | 43.6% | -0.31 | 1.16 | 1.02 | 1.29 | — |
| — | 2.70 | 3.15 | 2.92 | +0.65 | 42.9% | 42 | 42.9% | -0.35 | 1.25 | 1.10 | 1.39 | — |
| — | 2.40 | 2.77 | 2.58 | +0.62 | 42.1% | 42.5 | 42.1% | -0.39 | 1.48 | 1.40 | 1.56 | — |
| — | 2.18 | 2.39 | 2.29 | +0.58 | 41.4% | 43 | 41.4% | -0.42 | 1.73 | 1.55 | 1.90 | — |
| — | 1.58 | 1.77 | 1.68 | +0.50 | 40.1% | 44 | 40.1% | -0.51 | 2.16 | 2.03 | 2.29 | — |
| — | 1.21 | 1.44 | 1.32 | +0.41 | 38.9% | 45 | 38.9% | -0.59 | 2.63 | 2.48 | 2.78 | — |
| — | 0.82 | 1.08 | 0.95 | +0.33 | 37.9% | 46 | 37.9% | -0.68 | 3.33 | 3.20 | 3.45 | — |
| — | 0.57 | 0.74 | 0.66 | +0.25 | 37.1% | 47 | 37.1% | -0.76 | 4.03 | 3.85 | 4.20 | — |
| — | 0.37 | 0.52 | 0.45 | +0.19 | 36.6% | 48 | 36.6% | -0.82 | 4.97 | 4.65 | 5.30 | — |
| — | 0.20 | 0.34 | 0.27 | +0.13 | 36.2% | 49 | 36.2% | -0.88 | 5.85 | 5.50 | 6.20 | — |
| — | 0.15 | 0.24 | 0.20 | +0.09 | 36.1% | 50 | 36.1% | -0.92 | 6.88 | 6.30 | 7.45 | — |
| — | 0.08 | 0.11 | 0.10 | +0.06 | 36.2% | 51 | 36.2% | -0.96 | 7.55 | 7.15 | 7.95 | — |
| — | — | 0.13 | — | — | — | 52 | — | — | 8.55 | 6.55 | 10.55 | — |
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.