Spot 43.28
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.35 | 8.30 | +0.98 | 80.4% | 35 | 80.4% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 7.75 | 8.60 | 8.18 | +0.97 | 78.2% | 35.5 | 78.2% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 7.25 | 7.80 | 7.53 | +0.96 | 76.3% | 36 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 6.80 | 6.95 | 6.88 | +0.96 | 74.6% | 36.5 | 74.6% | -0.04 | 0.08 | 0.06 | 0.10 | — |
| — | 6.30 | 6.45 | 6.38 | +0.95 | 73.1% | 37 | 73.1% | -0.05 | 0.12 | 0.10 | 0.13 | — |
| — | 5.85 | 6.05 | 5.95 | +0.93 | 71.9% | 37.5 | 71.9% | -0.07 | 0.14 | 0.13 | 0.15 | — |
| — | 5.40 | 6.00 | 5.70 | +0.92 | 71.0% | 38 | 71.0% | -0.08 | 0.18 | 0.17 | 0.19 | — |
| — | 4.95 | 5.10 | 5.03 | +0.90 | 70.3% | 38.5 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 4.50 | 4.90 | 4.70 | +0.87 | 69.8% | 39 | — | — | 0.29 | 0.28 | 0.30 | — |
| 546 | 4.10 | 4.25 | 4.17 | +0.84 | 69.5% | 39.5 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | 3.70 | 3.80 | 3.75 | +0.81 | 69.4% | 40 | — | — | 0.47 | 0.46 | 0.48 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 40.5 | — | — | 0.59 | 0.56 | 0.62 | — |
| — | 2.96 | 3.05 | 3.00 | +0.73 | 69.6% | 41 | — | — | 0.73 | 0.71 | 0.75 | — |
| — | 2.62 | 2.72 | 2.67 | +0.69 | 69.8% | 41.5 | 69.8% | -0.31 | 0.90 | 0.87 | 0.93 | — |
| — | 2.32 | 2.40 | 2.36 | — | — | 42 | — | — | 1.07 | 1.05 | 1.10 | — |
| — | 2.05 | 2.11 | 2.08 | — | — | 42.5 | — | — | 1.31 | 1.28 | 1.34 | — |
| — | 1.80 | 1.84 | 1.82 | — | — | 43 | — | — | 1.52 | 1.50 | 1.55 | — |
| — | 1.56 | 1.63 | 1.59 | — | — | 43.5 | — | — | 1.80 | 1.78 | 1.83 | — |
| — | 1.35 | 1.38 | 1.36 | — | — | 44 | — | — | 2.06 | 2.00 | 2.12 | — |
| — | 1.15 | 1.32 | 1.24 | — | — | 44.5 | — | — | 2.40 | 2.36 | 2.44 | — |
| — | 1.00 | 1.03 | 1.01 | +0.37 | 71.7% | 45 | — | — | 2.73 | 2.69 | 2.77 | — |
| — | 0.85 | 0.90 | 0.88 | — | — | 45.5 | 72.1% | -0.68 | 3.10 | 3.05 | 3.15 | — |
| — | 0.73 | 0.77 | 0.75 | +0.29 | 72.5% | 46 | 72.5% | -0.71 | 3.48 | 3.40 | 3.55 | — |
| — | 0.64 | 0.68 | 0.66 | — | — | 46.5 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 0.54 | 0.56 | 0.55 | +0.23 | 73.7% | 47 | — | — | 4.45 | 4.20 | 4.70 | — |
| — | 0.45 | 0.48 | 0.47 | — | — | 47.5 | — | — | 4.67 | 4.60 | 4.75 | — |
| — | 0.39 | 0.41 | 0.40 | — | — | 48 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 0.31 | 0.37 | 0.34 | — | — | 48.5 | — | — | 5.58 | 5.50 | 5.65 | — |
| — | 0.27 | 0.30 | 0.28 | — | — | 49 | — | — | 6.03 | 5.95 | 6.10 | — |
| — | 0.23 | 0.27 | 0.25 | +0.12 | 77.6% | 49.5 | — | — | 6.47 | 6.40 | 6.55 | — |
| — | 0.20 | 0.22 | 0.21 | — | — | 50 | — | — | 6.95 | 6.85 | 7.05 | — |
| — | 0.14 | 0.20 | 0.17 | +0.08 | 80.4% | 51 | 82.3% | -0.92 | 7.88 | 7.80 | 7.95 | — |
| — | 0.11 | 0.15 | 0.13 | +0.06 | 84.2% | 52 | — | — | 8.82 | 8.75 | 8.90 | — |
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.