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 | |
| — | 6.90 | 8.90 | 7.90 | +0.99 | 57.2% | 35 | 57.2% | -0.01 | — | — | 0.09 | — |
| — | 5.90 | 8.10 | 7.00 | +0.99 | 52.8% | 36 | 52.8% | -0.01 | — | — | 0.96 | — |
| — | 4.90 | 6.70 | 5.80 | +0.99 | 49.1% | 37 | 49.1% | -0.01 | — | — | 0.60 | — |
| — | 4.25 | 5.75 | 5.00 | +0.97 | 46.0% | 38 | 46.0% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | 3.25 | 4.75 | 4.00 | +0.95 | 43.7% | 39 | 43.7% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 2.62 | 4.10 | 3.36 | +0.93 | 42.9% | 39.5 | 42.9% | -0.07 | 0.10 | 0.06 | 0.14 | — |
| — | 3.30 | 3.60 | 3.45 | +0.90 | 42.2% | 40 | 42.2% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 2.80 | 3.25 | 3.02 | +0.86 | 41.6% | 40.5 | 41.6% | -0.14 | 0.21 | 0.05 | 0.38 | — |
| — | 2.47 | 2.54 | 2.50 | +0.82 | 41.3% | 41 | 41.3% | -0.18 | 0.28 | 0.25 | 0.31 | — |
| — | 2.03 | 2.36 | 2.19 | +0.76 | 41.1% | 41.5 | 41.1% | -0.24 | 0.39 | 0.35 | 0.42 | — |
| — | 1.56 | 1.91 | 1.74 | +0.69 | 41.0% | 42 | 41.0% | -0.31 | 0.55 | 0.50 | 0.60 | — |
| 27 | 1.27 | 1.80 | 1.53 | +0.62 | 41.0% | 42.5 | 41.0% | -0.38 | 0.72 | 0.68 | 0.76 | 1,036 |
| — | 1.13 | 1.26 | 1.20 | +0.55 | 41.2% | 43 | 41.2% | -0.45 | 0.96 | 0.92 | 1.01 | — |
| — | 0.80 | 1.04 | 0.92 | +0.47 | 41.4% | 43.5 | 41.4% | -0.53 | 1.24 | 1.15 | 1.32 | — |
| — | 0.63 | 0.78 | 0.70 | +0.40 | 41.7% | 44 | 41.7% | -0.60 | 1.40 | 1.24 | 1.55 | — |
| — | 0.57 | 0.63 | 0.60 | +0.33 | 42.0% | 44.5 | 42.0% | -0.67 | 1.82 | 1.76 | 1.89 | — |
| — | 0.35 | 0.47 | 0.41 | +0.27 | 42.4% | 45 | 42.4% | -0.73 | 2.21 | 2.09 | 2.33 | — |
| — | 0.33 | 0.38 | 0.35 | +0.22 | 42.9% | 45.5 | 42.9% | -0.78 | 2.73 | 2.35 | 3.10 | — |
| — | 0.24 | 0.27 | 0.26 | +0.17 | 43.4% | 46 | 43.4% | -0.83 | 3.01 | 2.92 | 3.10 | — |
| — | 0.14 | 0.20 | 0.17 | +0.14 | 44.0% | 46.5 | 44.0% | -0.87 | 3.80 | 3.20 | 4.40 | — |
| — | 0.13 | 0.15 | 0.14 | +0.11 | 44.7% | 47 | 44.7% | -0.90 | 3.83 | 3.65 | 4.00 | — |
| — | 0.08 | 0.15 | 0.12 | +0.09 | 45.4% | 47.5 | 45.4% | -0.92 | 4.80 | 4.10 | 5.50 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 46.3% | 48 | 46.3% | -0.94 | 5.25 | 4.55 | 5.95 | — |
| — | 0.04 | 0.10 | 0.07 | +0.05 | 47.3% | 48.5 | 47.3% | -0.95 | 5.75 | 5.05 | 6.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 48.3% | 49 | 48.3% | -0.96 | 6.25 | 5.55 | 6.95 | — |
| — | — | 0.10 | — | +0.03 | 49.3% | 49.5 | 49.3% | -0.97 | 6.70 | 6.00 | 7.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 50.4% | 50 | 50.4% | -0.98 | 7.20 | 6.50 | 7.90 | — |
| — | — | 0.12 | — | +0.02 | 52.6% | 51 | 52.6% | -0.99 | 8.20 | 7.45 | 8.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 54.9% | 52 | 54.9% | -1.00 | 9.22 | 8.55 | 9.90 | — |
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.