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 | |
| — | 7.40 | 8.70 | 8.05 | +0.98 | 66.1% | 35 | 66.1% | -0.02 | — | — | 0.20 | — |
| — | 6.50 | 8.40 | 7.45 | +0.98 | 65.5% | 35.5 | 65.5% | -0.02 | — | — | 0.05 | — |
| — | 6.60 | 7.55 | 7.08 | +0.97 | 64.9% | 36 | 64.9% | -0.03 | — | — | 0.27 | — |
| — | 5.95 | 7.10 | 6.53 | +0.96 | 64.4% | 36.5 | 64.4% | -0.04 | 0.09 | 0.02 | 0.16 | — |
| — | 5.20 | 6.80 | 6.00 | +0.95 | 63.9% | 37 | 63.9% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 4.95 | 6.25 | 5.60 | +0.94 | 63.5% | 37.5 | 63.5% | -0.06 | 0.14 | 0.05 | 0.22 | — |
| — | 4.85 | 5.75 | 5.30 | +0.92 | 63.1% | 38 | 63.1% | -0.08 | 0.20 | 0.09 | 0.30 | — |
| — | 3.65 | 5.90 | 4.78 | +0.89 | 62.7% | 38.5 | 62.7% | -0.11 | 0.23 | 0.12 | 0.33 | — |
| — | 4.05 | 4.90 | 4.47 | +0.87 | 62.4% | 39 | 62.4% | -0.13 | 0.28 | 0.18 | 0.39 | — |
| — | 3.55 | 4.50 | 4.03 | +0.84 | 62.2% | 39.5 | 62.2% | -0.16 | 0.42 | 0.26 | 0.59 | — |
| — | 3.10 | 4.05 | 3.58 | +0.80 | 62.0% | 40 | 62.0% | -0.20 | 0.46 | 0.35 | 0.56 | — |
| — | 2.10 | 4.20 | 3.15 | +0.76 | 61.8% | 40.5 | 61.8% | -0.24 | 0.59 | 0.44 | 0.74 | — |
| — | 2.05 | 2.90 | 2.48 | +0.72 | 61.7% | 41 | 61.7% | -0.28 | 0.76 | 0.54 | 0.97 | — |
| — | 1.68 | 3.50 | 2.59 | +0.67 | 61.6% | 41.5 | 61.6% | -0.33 | 1.02 | 0.70 | 1.35 | — |
| — | 1.85 | 2.50 | 2.17 | +0.62 | 61.6% | 42 | 61.6% | -0.38 | 1.11 | 0.98 | 1.25 | — |
| — | 1.67 | 2.22 | 1.95 | +0.57 | 61.6% | 42.5 | 61.6% | -0.43 | 1.34 | 1.20 | 1.49 | — |
| — | 1.35 | 1.70 | 1.52 | +0.52 | 61.6% | 43 | 61.6% | -0.48 | 1.60 | 1.45 | 1.75 | — |
| — | 0.87 | 1.62 | 1.25 | +0.47 | 61.7% | 43.5 | 61.7% | -0.53 | 2.06 | 1.51 | 2.60 | — |
| — | 0.96 | 1.24 | 1.10 | +0.42 | 61.8% | 44 | 61.8% | -0.58 | 2.21 | 1.78 | 2.65 | — |
| — | 0.80 | 1.03 | 0.92 | +0.37 | 61.9% | 44.5 | 61.9% | -0.63 | 2.41 | 2.00 | 2.82 | — |
| — | 0.66 | 0.95 | 0.81 | +0.33 | 62.1% | 45 | 62.1% | -0.67 | 2.71 | 2.37 | 3.05 | — |
| — | 0.57 | 0.82 | 0.69 | +0.29 | 62.4% | 45.5 | 62.4% | -0.71 | 3.19 | 2.67 | 3.70 | — |
| — | 0.42 | 0.62 | 0.52 | +0.25 | 62.6% | 46 | 62.6% | -0.75 | 3.50 | 3.10 | 3.90 | — |
| — | 0.35 | 0.56 | 0.46 | +0.22 | 63.0% | 46.5 | 63.0% | -0.79 | 3.90 | 3.45 | 4.35 | — |
| — | 0.14 | 0.49 | 0.32 | +0.19 | 63.3% | 47 | 63.3% | -0.82 | 4.33 | 3.90 | 4.75 | — |
| — | 0.08 | 0.40 | 0.24 | +0.16 | 63.7% | 47.5 | 63.7% | -0.84 | 4.75 | 4.30 | 5.20 | — |
| — | 0.06 | 0.36 | 0.21 | +0.13 | 64.1% | 48 | 64.1% | -0.87 | 5.25 | 4.70 | 5.80 | — |
| — | 0.07 | 0.23 | 0.15 | +0.11 | 64.6% | 48.5 | 64.6% | -0.89 | 5.88 | 5.15 | 6.60 | — |
| — | 0.08 | 0.23 | 0.15 | +0.10 | 65.1% | 49 | 65.1% | -0.91 | 6.17 | 5.65 | 6.70 | — |
| — | 0.08 | 0.19 | 0.14 | +0.08 | 65.6% | 49.5 | 65.6% | -0.92 | 6.78 | 6.10 | 7.45 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 66.2% | 50 | 66.2% | -0.93 | 7.08 | 6.60 | 7.55 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 67.5% | 51 | 67.5% | -0.96 | 8.40 | 7.40 | 9.40 | — |
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.