Spot 43.25
· 90 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.10 | 4.60 | 4.35 | — | — | 39 | — | — | 0.12 | 0.07 | 0.18 | — |
| — | 3.65 | 4.65 | 4.15 | — | — | 39.5 | 56.2% | -0.12 | 0.23 | 0.16 | 0.30 | — |
| — | 3.35 | 3.70 | 3.52 | — | — | 40 | — | — | 0.26 | 0.19 | 0.33 | — |
| — | 2.81 | 3.40 | 3.10 | — | — | 40.5 | 55.5% | -0.19 | 0.37 | 0.31 | 0.43 | — |
| — | 2.44 | 2.88 | 2.66 | +0.77 | 55.3% | 41 | 55.3% | -0.23 | 0.47 | 0.41 | 0.52 | — |
| — | 2.16 | 2.59 | 2.38 | +0.72 | 55.1% | 41.5 | 55.1% | -0.28 | 0.60 | 0.55 | 0.65 | — |
| — | 1.82 | 2.23 | 2.02 | +0.67 | 55.0% | 42 | 55.0% | -0.33 | 0.79 | 0.70 | 0.87 | — |
| — | 1.58 | 1.81 | 1.70 | +0.61 | 55.0% | 42.5 | 55.0% | -0.39 | 1.02 | 0.78 | 1.27 | — |
| — | 1.34 | 1.50 | 1.42 | +0.55 | 55.0% | 43 | 55.0% | -0.45 | 1.15 | 1.10 | 1.20 | — |
| — | 1.09 | 1.40 | 1.25 | +0.49 | 55.1% | 43.5 | 55.1% | -0.51 | 1.52 | 1.34 | 1.71 | — |
| — | 0.92 | 1.10 | 1.01 | +0.43 | 55.3% | 44 | 55.3% | -0.57 | 1.77 | 1.58 | 1.97 | — |
| — | 0.70 | 0.88 | 0.79 | +0.38 | 55.5% | 44.5 | 55.5% | -0.63 | 2.14 | 1.94 | 2.34 | — |
| — | 0.59 | 0.72 | 0.66 | +0.32 | 55.8% | 45 | 55.8% | -0.68 | 2.40 | 2.17 | 2.63 | — |
| — | 0.43 | 0.58 | 0.51 | +0.27 | 56.2% | 45.5 | 56.2% | -0.73 | 2.83 | 2.52 | 3.15 | — |
| — | 0.38 | 0.46 | 0.42 | +0.23 | 56.7% | 46 | 56.7% | -0.77 | 3.17 | 2.90 | 3.45 | — |
| — | 0.30 | 0.38 | 0.34 | +0.19 | 57.3% | 46.5 | 57.3% | -0.81 | 3.55 | 3.25 | 3.85 | — |
| — | 0.20 | 0.30 | 0.25 | +0.16 | 57.9% | 47 | 57.9% | -0.84 | 4.12 | 3.75 | 4.50 | — |
| — | 0.10 | 0.26 | 0.18 | +0.13 | 58.6% | 47.5 | 58.6% | -0.87 | 4.88 | 4.15 | 5.60 | — |
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.