Spot 43.19
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 8.40 | 8.25 | +1.00 | 57.5% | 35 | 57.5% | +0.00 | — | — | 0.99 | — |
| — | 6.90 | 7.95 | 7.42 | +1.00 | 55.9% | 36 | 55.9% | +0.00 | — | — | 1.51 | — |
| — | 6.05 | 6.80 | 6.42 | +1.00 | 54.0% | 37 | 54.0% | +0.00 | — | — | 2.13 | — |
| — | 5.45 | 6.30 | 5.88 | +1.00 | 52.8% | 37.5 | 52.8% | +0.00 | — | — | 0.02 | — |
| — | 5.05 | 5.65 | 5.35 | +1.00 | 51.8% | 38 | 51.8% | -0.00 | — | — | 2.13 | — |
| — | 4.10 | 4.50 | 4.30 | +1.00 | 50.3% | 39 | 50.3% | -0.00 | — | — | 0.01 | 36 |
| — | 3.15 | 3.35 | 3.25 | +1.00 | 48.7% | 40 | 48.7% | -0.00 | — | — | 0.01 | 22,331 |
| — | 2.49 | 2.97 | 2.73 | +1.00 | 47.4% | 40.5 | 47.4% | -0.00 | — | — | 0.03 | — |
| — | 2.08 | 2.55 | 2.31 | +0.99 | 45.2% | 41 | 45.2% | -0.01 | — | — | 0.02 | — |
| — | 1.64 | 1.90 | 1.77 | +0.97 | 42.1% | 41.5 | 42.1% | -0.03 | — | — | 0.22 | — |
| — | 1.02 | 1.34 | 1.18 | +0.92 | 39.1% | 42 | 39.1% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 0.69 | 0.89 | 0.79 | +0.80 | 37.0% | 42.5 | 37.0% | -0.20 | 0.09 | 0.07 | 0.10 | — |
| — | 0.40 | 0.49 | 0.45 | +0.60 | 35.8% | 43 | 35.8% | -0.40 | 0.23 | 0.21 | 0.26 | 1,014 |
| — | 0.19 | 0.24 | 0.21 | +0.36 | 36.3% | 43.5 | 36.3% | -0.64 | 0.49 | 0.46 | 0.53 | — |
| — | 0.07 | 0.10 | 0.09 | +0.18 | 38.5% | 44 | 38.5% | -0.82 | 0.93 | 0.80 | 1.06 | — |
| — | 0.02 | 0.04 | 0.03 | +0.08 | 41.3% | 44.5 | 41.3% | -0.92 | 1.27 | 1.08 | 1.47 | 490 |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 43.9% | 45 | 43.9% | -0.96 | 1.78 | 1.70 | 1.87 | — |
| — | — | 0.03 | — | +0.02 | 46.2% | 45.5 | 46.2% | -0.99 | 2.20 | 1.98 | 2.42 | — |
| — | — | 0.01 | — | +0.01 | 47.8% | 46 | 47.8% | -1.00 | 2.71 | 2.48 | 2.93 | — |
| — | — | 0.01 | — | +0.00 | 48.7% | 46.5 | 48.7% | -1.00 | 3.25 | 3.00 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 49.4% | 47 | 49.4% | -1.00 | 3.73 | 3.50 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 49.9% | 47.5 | 49.9% | -1.00 | 4.30 | 4.10 | 4.50 | — |
| — | — | 0.13 | — | +0.00 | 50.3% | 48 | 50.3% | -1.00 | 4.80 | 4.55 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 50.8% | 48.5 | 50.8% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 51.3% | 49 | 51.3% | -1.00 | 5.72 | 5.45 | 6.00 | — |
| — | — | 0.04 | — | +0.00 | 51.7% | 49.5 | 51.7% | -1.00 | 6.15 | 5.85 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 52.3% | 50 | 52.3% | -1.00 | 6.72 | 6.55 | 6.90 | — |
| — | — | 0.21 | — | +0.00 | 53.3% | 51 | 53.3% | -1.00 | 7.78 | 7.50 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 52 | 54.5% | -1.00 | 8.78 | 8.50 | 9.05 | — |
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.