Spot 43.00
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 8.65 | 7.80 | +1.00 | 104.0% | 35 | 104.0% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 7.60 | 6.78 | +1.00 | 101.5% | 36 | 101.5% | -0.00 | — | — | 0.03 | — |
| — | 4.95 | 7.00 | 5.97 | +1.00 | 99.4% | 37 | 99.4% | -0.00 | — | — | 0.04 | — |
| — | 4.45 | 6.10 | 5.28 | +1.00 | 99.1% | 37.5 | 99.1% | -0.00 | — | — | 0.04 | — |
| — | 4.35 | 5.55 | 4.95 | +0.99 | 98.5% | 38 | 98.5% | -0.01 | — | — | 0.03 | — |
| — | 3.40 | 5.50 | 4.45 | +0.99 | 96.6% | 38.5 | 96.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 3.50 | 4.55 | 4.03 | +0.98 | 92.0% | 39 | 92.0% | -0.02 | — | — | 0.17 | — |
| — | 3.20 | 4.10 | 3.65 | +0.97 | 86.6% | 39.5 | 86.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.60 | 3.55 | 3.08 | +0.96 | 83.0% | 40 | 83.0% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 2.13 | 3.15 | 2.64 | +0.93 | 81.0% | 40.5 | 81.0% | -0.07 | 0.04 | 0.01 | 0.07 | — |
| — | 1.65 | 2.69 | 2.17 | +0.88 | 79.8% | 41 | 79.8% | -0.12 | 0.13 | 0.06 | 0.20 | — |
| — | 1.26 | 2.18 | 1.72 | +0.81 | 79.6% | 41.5 | 79.6% | -0.19 | 0.23 | 0.12 | 0.34 | — |
| — | 1.01 | 1.71 | 1.36 | +0.72 | 80.1% | 42 | 80.1% | -0.28 | 0.33 | 0.24 | 0.42 | — |
| — | 0.82 | 1.22 | 1.02 | +0.62 | 81.1% | 42.5 | 81.1% | -0.38 | 0.47 | 0.32 | 0.61 | — |
| — | 0.48 | 0.74 | 0.61 | +0.51 | 82.3% | 43 | 82.3% | -0.49 | 0.69 | 0.51 | 0.86 | — |
| — | 0.35 | 0.56 | 0.46 | +0.40 | 83.8% | 43.5 | 83.8% | -0.60 | 0.99 | 0.87 | 1.12 | 153 |
| — | 0.19 | 0.39 | 0.29 | +0.31 | 85.4% | 44 | 85.4% | -0.69 | 1.48 | 1.15 | 1.80 | — |
| — | 0.08 | 0.33 | 0.20 | +0.23 | 87.0% | 44.5 | 87.0% | -0.77 | 2.06 | 1.29 | 2.84 | — |
| — | 0.12 | 0.21 | 0.17 | +0.17 | 88.5% | 45 | 88.5% | -0.83 | 2.09 | 1.67 | 2.51 | — |
| — | 0.05 | 0.16 | 0.10 | +0.12 | 89.9% | 45.5 | 89.9% | -0.88 | 2.75 | 2.06 | 3.45 | — |
| — | 0.02 | 0.09 | 0.06 | +0.08 | 91.3% | 46 | 91.3% | -0.92 | 3.03 | 2.46 | 3.60 | — |
| — | — | 0.13 | — | +0.05 | 92.4% | 46.5 | 92.4% | -0.95 | 3.42 | 3.00 | 3.85 | — |
| — | — | 0.06 | — | +0.04 | 93.5% | 47 | 93.5% | -0.96 | 4.03 | 3.55 | 4.50 | — |
| — | — | 0.07 | — | +0.02 | 94.3% | 47.5 | 94.3% | -0.98 | 4.42 | 4.05 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 95.1% | 48 | 95.1% | -0.99 | 4.97 | 4.45 | 5.50 | — |
| — | — | 0.02 | — | +0.01 | 95.7% | 48.5 | 95.7% | -0.99 | 5.55 | 4.95 | 6.15 | — |
| — | — | 0.04 | — | +0.00 | 96.2% | 49 | 96.2% | -1.00 | 6.20 | 5.50 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 96.6% | 49.5 | 96.6% | -1.00 | 6.85 | 5.85 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 97.1% | 50 | 97.1% | -1.00 | 7.03 | 6.45 | 7.60 | 53 |
| 1,405 | — | 0.01 | — | +0.00 | 98.1% | 51 | 98.1% | -1.00 | 8.28 | 7.40 | 9.15 | 0 |
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.