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 | |
| — | 19.45 | 22.75 | 21.10 | +0.98 | 76.4% | 22.5 | 76.4% | -0.02 | 0.20 | 0.03 | 0.38 | — |
| — | 17.75 | 19.55 | 18.65 | +0.96 | 74.3% | 25 | 74.3% | -0.04 | 0.25 | 0.18 | 0.32 | — |
| — | 15.15 | 17.20 | 16.18 | +0.94 | 72.8% | 27.5 | 72.8% | -0.06 | 0.54 | 0.33 | 0.74 | — |
| — | 13.50 | 14.60 | 14.05 | +0.90 | 71.7% | 30 | 71.7% | -0.10 | 0.81 | 0.68 | 0.93 | — |
| — | 11.00 | 12.80 | 11.90 | +0.85 | 70.9% | 32.5 | 70.9% | -0.15 | 1.29 | 1.12 | 1.47 | — |
| — | 9.15 | 10.75 | 9.95 | +0.80 | 70.3% | 35 | 70.3% | -0.21 | 2.04 | 1.86 | 2.21 | — |
| — | 7.55 | 9.65 | 8.60 | +0.73 | 69.9% | 37.5 | 69.9% | -0.27 | 2.94 | 2.69 | 3.20 | — |
| — | 6.70 | 7.60 | 7.15 | +0.66 | 69.7% | 40 | 69.7% | -0.34 | 3.95 | 3.75 | 4.15 | — |
| — | 5.70 | 6.30 | 6.00 | +0.59 | 69.5% | 42.5 | 69.5% | -0.41 | 5.20 | 5.00 | 5.40 | — |
| — | 4.65 | 5.20 | 4.92 | +0.52 | 69.5% | 45 | 69.5% | -0.48 | 6.65 | 6.40 | 6.90 | — |
| — | 3.80 | 4.25 | 4.03 | +0.45 | 69.5% | 47.5 | 69.5% | -0.55 | 8.25 | 8.00 | 8.50 | — |
| — | 3.15 | 3.50 | 3.33 | +0.39 | 69.7% | 50 | 69.7% | -0.62 | 10.10 | 9.60 | 10.60 | — |
| — | 2.43 | 2.90 | 2.67 | +0.33 | 69.8% | 52.5 | 69.8% | -0.67 | 11.75 | 11.25 | 12.25 | — |
| — | 1.93 | 2.32 | 2.12 | +0.28 | 70.0% | 55 | 70.0% | -0.73 | 13.95 | 13.20 | 14.70 | — |
| — | 1.59 | 1.91 | 1.75 | +0.24 | 70.3% | 57.5 | — | — | 15.62 | 15.10 | 16.15 | — |
| — | 1.33 | 1.47 | 1.40 | — | — | 60 | — | — | 17.98 | 17.60 | 18.35 | — |
| — | 0.72 | 1.42 | 1.07 | — | — | 62.5 | 70.9% | -0.84 | 20.68 | 19.80 | 21.55 | — |
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.