Spot 43.25
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 9.55 | 8.62 | +1.00 | 60.6% | 35 | 60.6% | -0.00 | — | — | 2.13 | — |
| — | 6.70 | 8.15 | 7.42 | +0.99 | 55.6% | 36 | 55.6% | -0.01 | — | — | 2.13 | — |
| — | 5.75 | 7.15 | 6.45 | +0.99 | 51.3% | 37 | 51.3% | -0.01 | — | — | 0.75 | — |
| — | 4.75 | 6.00 | 5.38 | +0.98 | 47.7% | 38 | 47.7% | -0.02 | — | — | 0.04 | — |
| — | — | — | — | +0.97 | 46.2% | 38.5 | 46.2% | -0.03 | — | — | — | — |
| — | 4.05 | 4.75 | 4.40 | — | — | 39 | 44.9% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.55 | 4.35 | 3.95 | +0.94 | 43.9% | 39.5 | 43.9% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 3.20 | 4.10 | 3.65 | +0.91 | 43.1% | 40 | 43.1% | -0.09 | 0.11 | 0.09 | 0.13 | — |
| — | 2.85 | 3.25 | 3.05 | +0.88 | 42.5% | 40.5 | 42.5% | -0.12 | 0.15 | 0.13 | 0.17 | — |
| — | 2.32 | 2.81 | 2.56 | +0.83 | 42.0% | 41 | 42.0% | -0.17 | 0.23 | 0.22 | 0.25 | — |
| — | 2.00 | 2.28 | 2.14 | +0.77 | 41.8% | 41.5 | 41.8% | -0.23 | 0.34 | 0.29 | 0.38 | — |
| — | 1.71 | 1.87 | 1.79 | — | — | 42 | — | — | 0.50 | 0.46 | 0.54 | — |
| — | 1.40 | 1.52 | 1.46 | — | — | 42.5 | — | — | 0.63 | 0.53 | 0.73 | — |
| — | 1.12 | 1.22 | 1.17 | +0.56 | 41.7% | 43 | 41.7% | -0.45 | 0.91 | 0.85 | 0.96 | — |
| — | 0.90 | 0.98 | 0.94 | +0.48 | 41.9% | 43.5 | 41.9% | -0.53 | 1.13 | 1.08 | 1.18 | — |
| — | 0.69 | 0.77 | 0.73 | +0.40 | 42.0% | 44 | 42.0% | -0.60 | 1.48 | 1.37 | 1.58 | — |
| — | 0.51 | 0.60 | 0.56 | +0.33 | 42.2% | 44.5 | 42.2% | -0.67 | 1.77 | 1.72 | 1.82 | — |
| — | 0.39 | 0.42 | 0.41 | +0.26 | 42.4% | 45 | 42.4% | -0.74 | 2.23 | 2.08 | 2.37 | — |
| — | 0.26 | 0.34 | 0.30 | +0.21 | 42.7% | 45.5 | 42.7% | -0.80 | 2.60 | 2.21 | 3.00 | — |
| 1,303 | 0.18 | 0.24 | 0.21 | +0.16 | 43.1% | 46 | 43.1% | -0.84 | 2.98 | 2.75 | 3.20 | — |
| — | 0.14 | 0.17 | 0.15 | +0.12 | 43.5% | 46.5 | 43.5% | -0.88 | 3.35 | 3.15 | 3.55 | — |
| — | 0.10 | 0.13 | 0.12 | +0.09 | 44.1% | 47 | 44.1% | -0.91 | 3.73 | 3.50 | 3.95 | — |
| — | 0.06 | 0.11 | 0.09 | — | — | 47.5 | — | — | 4.75 | 3.95 | 5.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 45.5% | 48 | — | — | 4.80 | 4.30 | 5.30 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 48.5 | — | — | 5.40 | 4.95 | 5.85 | — |
| — | — | 0.05 | — | +0.03 | 47.3% | 49 | — | — | 5.80 | 5.40 | 6.20 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 49.5 | — | — | 6.38 | 5.90 | 6.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 49.4% | 50 | 49.4% | -0.99 | 6.65 | 6.40 | 6.90 | — |
| — | — | 0.03 | — | — | — | 51 | — | — | 7.88 | 7.40 | 8.35 | — |
| — | — | 0.02 | — | — | — | 52 | 54.2% | -1.00 | 8.85 | 8.40 | 9.30 | — |
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.