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 | |
| — | 7.75 | 9.55 | 8.65 | — | — | 35 | — | — | — | — | 0.10 | — |
| — | 6.75 | 8.55 | 7.65 | — | — | 36 | — | — | — | — | 0.76 | — |
| — | 5.80 | 7.60 | 6.70 | — | — | 37 | 47.8% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | — | — | — | +0.95 | 46.4% | 37.5 | — | — | — | — | — | — |
| — | 4.90 | 6.40 | 5.65 | — | — | 38 | 45.1% | -0.06 | 0.10 | 0.06 | 0.13 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | 4.30 | 4.95 | 4.62 | +0.90 | 42.7% | 39 | 42.7% | -0.10 | 0.14 | 0.05 | 0.24 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 3.40 | 3.85 | 3.62 | — | — | 40 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 2.62 | 3.85 | 3.23 | — | — | 40.5 | — | — | 0.29 | 0.22 | 0.37 | — |
| — | 2.65 | 3.20 | 2.92 | — | — | 41 | — | — | 0.39 | 0.33 | 0.45 | — |
| — | 2.17 | 2.55 | 2.36 | — | — | 41.5 | 38.4% | -0.27 | 0.53 | 0.47 | 0.58 | — |
| — | 1.95 | 2.14 | 2.04 | — | — | 42 | 38.0% | -0.33 | 0.69 | 0.64 | 0.75 | — |
| — | 1.64 | 1.85 | 1.75 | +0.62 | 37.8% | 42.5 | 37.8% | -0.39 | 0.89 | 0.85 | 0.92 | — |
| — | 1.38 | 1.55 | 1.47 | +0.55 | 37.7% | 43 | 37.7% | -0.45 | 1.12 | 1.08 | 1.17 | — |
| — | 1.15 | 1.25 | 1.20 | +0.49 | 37.6% | 43.5 | 37.6% | -0.51 | 1.34 | 1.24 | 1.44 | — |
| — | 0.96 | 1.11 | 1.03 | +0.43 | 37.7% | 44 | 37.7% | -0.57 | 1.65 | 1.56 | 1.73 | — |
| — | 0.78 | 0.91 | 0.84 | +0.37 | 37.8% | 44.5 | 37.8% | -0.63 | 1.95 | 1.85 | 2.05 | — |
| — | 0.61 | 0.72 | 0.67 | +0.32 | 37.9% | 45 | 37.9% | -0.69 | 2.29 | 2.16 | 2.43 | — |
| — | 0.48 | 0.56 | 0.52 | +0.27 | 38.1% | 45.5 | — | — | 2.94 | 2.53 | 3.35 | — |
| — | 0.35 | 0.47 | 0.41 | +0.22 | 38.4% | 46 | 38.4% | -0.78 | 3.02 | 2.80 | 3.25 | — |
| — | 0.31 | 0.38 | 0.34 | +0.18 | 38.9% | 46.5 | — | — | 3.62 | 3.10 | 4.15 | — |
| — | 0.10 | 0.29 | 0.20 | — | — | 47 | — | — | 4.05 | 3.50 | 4.60 | — |
| — | 0.19 | 0.23 | 0.21 | — | — | 47.5 | — | — | 4.60 | 3.95 | 5.25 | — |
| — | 0.15 | 0.18 | 0.17 | +0.10 | 39.9% | 48 | 39.9% | -0.91 | 4.92 | 4.50 | 5.35 | — |
| — | — | 0.66 | — | +0.08 | 40.4% | 48.5 | — | — | 5.55 | 4.85 | 6.25 | — |
| — | 0.09 | 0.15 | 0.12 | — | — | 49 | — | — | 6.22 | 5.10 | 7.35 | — |
| — | 0.06 | 0.09 | 0.07 | +0.05 | 42.5% | 50 | — | — | 7.12 | 6.45 | 7.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 44.3% | 51 | 44.3% | -0.98 | 7.92 | 7.40 | 8.45 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 52 | — | — | 8.93 | 8.40 | 9.45 | — |
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.