Spot 43.63
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 9.25 | 8.30 | +1.00 | 45.2% | 35.5 | 45.2% | -0.00 | — | — | 0.40 | — |
| — | 7.25 | 8.15 | 7.70 | +1.00 | 44.5% | 36 | 44.5% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 7.65 | 7.22 | +1.00 | 43.8% | 36.5 | 43.8% | -0.00 | — | — | 0.64 | — |
| — | 6.35 | 6.75 | 6.55 | +1.00 | 43.1% | 37 | 43.1% | -0.00 | — | — | 0.07 | — |
| — | 5.80 | 6.65 | 6.22 | +1.00 | 42.5% | 37.5 | 42.5% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 6.15 | 5.72 | +1.00 | 42.0% | 38 | 42.0% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.50 | 5.15 | +1.00 | 41.6% | 38.5 | 41.6% | -0.00 | — | — | 0.07 | — |
| — | 4.30 | 4.95 | 4.62 | +0.99 | 41.1% | 39 | 41.1% | -0.01 | — | — | 0.50 | — |
| — | 3.80 | 5.05 | 4.42 | +0.98 | 41.1% | 39.5 | 41.1% | -0.01 | — | — | 0.03 | — |
| — | 3.30 | 3.75 | 3.52 | +0.97 | 41.1% | 40 | 41.1% | -0.03 | 0.50 | 0.01 | 0.99 | — |
| — | 2.85 | 4.60 | 3.73 | +0.95 | 41.0% | 40.5 | 41.0% | -0.05 | 0.15 | 0.01 | 0.30 | — |
| — | 2.46 | 2.85 | 2.65 | +0.93 | 40.3% | 41 | 40.3% | -0.07 | 0.16 | 0.05 | 0.27 | — |
| — | 1.91 | 2.61 | 2.26 | +0.88 | 39.2% | 41.5 | 39.2% | -0.12 | 0.18 | 0.01 | 0.35 | — |
| — | 1.47 | 1.99 | 1.73 | +0.82 | 38.0% | 42 | 38.0% | -0.18 | 0.10 | 0.01 | 0.20 | — |
| — | 1.14 | 1.65 | 1.40 | +0.75 | 36.7% | 42.5 | 36.7% | -0.25 | 0.23 | 0.11 | 0.34 | — |
| — | 0.72 | 1.10 | 0.91 | +0.65 | 35.4% | 43 | 35.4% | -0.35 | 0.34 | 0.21 | 0.46 | — |
| — | 0.50 | 0.86 | 0.68 | +0.53 | 34.1% | 43.5 | 34.1% | -0.47 | 0.83 | 0.37 | 1.30 | — |
| — | 0.32 | 0.50 | 0.41 | +0.40 | 33.1% | 44 | 33.1% | -0.60 | 0.82 | 0.60 | 1.04 | — |
| — | 0.16 | 0.45 | 0.30 | +0.27 | 32.5% | 44.5 | 32.5% | -0.73 | 1.07 | 0.75 | 1.40 | — |
| — | 0.07 | 0.15 | 0.11 | +0.17 | 32.3% | 45 | 32.3% | -0.83 | 1.47 | 1.11 | 1.82 | — |
| — | — | 0.28 | — | +0.10 | 32.5% | 45.5 | 32.5% | -0.90 | 2.01 | 0.97 | 3.05 | — |
| 44,525 | — | 0.07 | — | +0.06 | 33.2% | 46 | 33.2% | -0.95 | 2.10 | 1.01 | 3.20 | 4 |
| 80 | — | 0.09 | — | +0.03 | 34.1% | 46.5 | 34.1% | -0.97 | 2.48 | 1.50 | 3.45 | — |
| — | — | 0.10 | — | +0.02 | 35.2% | 47 | 35.2% | -0.99 | 3.10 | 1.55 | 4.65 | — |
| — | — | 0.28 | — | +0.01 | 36.3% | 47.5 | 36.3% | -1.00 | 3.90 | 2.95 | 4.85 | — |
| — | — | 0.07 | — | +0.01 | 37.2% | 48 | 37.2% | -1.00 | 4.90 | 3.40 | 6.40 | — |
| — | — | 0.23 | — | +0.00 | 38.0% | 48.5 | 38.0% | -1.00 | 4.88 | 2.85 | 6.90 | — |
| — | — | 0.23 | — | +0.00 | 38.7% | 49 | 38.7% | -1.00 | 5.67 | 3.95 | 7.40 | — |
| — | — | 0.23 | — | +0.00 | 39.3% | 49.5 | 39.3% | -1.00 | 5.83 | 4.50 | 7.15 | — |
| — | — | 0.05 | — | +0.00 | 39.9% | 50 | 39.9% | -1.00 | 6.33 | 5.90 | 6.75 | — |
| — | — | 0.07 | — | +0.00 | 40.3% | 50.5 | 40.3% | -1.00 | 6.38 | 5.00 | 7.75 | — |
| — | — | 0.23 | — | +0.00 | 40.8% | 51 | 40.8% | -1.00 | 7.38 | 6.90 | 7.85 | — |
| — | — | 0.37 | — | +0.00 | 41.8% | 52 | 41.8% | -1.00 | 8.80 | 7.90 | 9.70 | — |
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.