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 | |
| — | 10.95 | 11.50 | 11.22 | +0.91 | 37.8% | 33 | 37.8% | -0.11 | 0.81 | 0.44 | 1.17 | — |
| — | 10.10 | 10.55 | 10.32 | +0.89 | 37.2% | 34 | 37.2% | -0.13 | 0.93 | 0.59 | 1.26 | — |
| — | 9.05 | 9.75 | 9.40 | +0.86 | 36.7% | 35 | 36.7% | -0.15 | 0.95 | 0.87 | 1.04 | — |
| — | 8.45 | 8.95 | 8.70 | +0.83 | 36.2% | 36 | 36.2% | -0.18 | 1.15 | 1.00 | 1.29 | — |
| — | 7.70 | 8.15 | 7.92 | +0.80 | 35.7% | 37 | 35.7% | -0.21 | 1.39 | 1.26 | 1.52 | — |
| — | 6.80 | 7.60 | 7.20 | +0.77 | 35.3% | 38 | 35.3% | -0.24 | 1.66 | 1.53 | 1.78 | — |
| — | 6.10 | 6.65 | 6.38 | +0.73 | 34.9% | 39 | 34.9% | -0.28 | 1.97 | 1.75 | 2.19 | — |
| — | 5.45 | 6.05 | 5.75 | +0.70 | 34.5% | 40 | 34.5% | -0.32 | 2.26 | 2.12 | 2.40 | — |
| — | 4.15 | 5.90 | 5.03 | +0.65 | 34.1% | 41 | 34.1% | -0.36 | 2.64 | 2.47 | 2.81 | — |
| — | 3.70 | 5.30 | 4.50 | +0.61 | 33.8% | 42 | 33.8% | -0.40 | 3.05 | 2.80 | 3.30 | — |
| — | 3.85 | 4.20 | 4.03 | +0.57 | 33.5% | 43 | 33.5% | -0.44 | 3.50 | 3.20 | 3.80 | — |
| — | 3.40 | 3.70 | 3.55 | +0.53 | 33.2% | 44 | 33.2% | -0.48 | 3.90 | 3.50 | 4.30 | — |
| — | 3.00 | 3.35 | 3.17 | +0.49 | 33.0% | 45 | 33.0% | -0.53 | 4.35 | 3.85 | 4.85 | — |
| — | 2.49 | 2.91 | 2.70 | +0.45 | 32.7% | 46 | 32.7% | -0.57 | 5.40 | 4.85 | 5.95 | — |
| — | 2.22 | 2.51 | 2.37 | +0.41 | 32.5% | 47 | 32.5% | -0.61 | 5.88 | 3.90 | 7.85 | — |
| — | 1.90 | 2.17 | 2.04 | +0.37 | 32.3% | 48 | 32.3% | -0.65 | 6.50 | 6.20 | 6.80 | — |
| — | 1.60 | 1.91 | 1.75 | +0.33 | 32.2% | 49 | 32.2% | -0.69 | 7.17 | 5.55 | 8.80 | — |
| — | 1.33 | 1.62 | 1.48 | +0.30 | 32.0% | 50 | 32.0% | -0.73 | 8.12 | 6.50 | 9.75 | — |
| — | 1.16 | 1.45 | 1.30 | +0.26 | 31.9% | 51 | 31.9% | -0.77 | 8.80 | 6.80 | 10.80 | — |
| — | 1.02 | 1.54 | 1.28 | +0.23 | 31.8% | 52 | 31.8% | -0.80 | 9.62 | 7.60 | 11.65 | — |
| — | 0.85 | 1.05 | 0.95 | +0.21 | 31.7% | 53 | 35.3% | -0.83 | 10.72 | 8.95 | 12.50 | — |
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.