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 | |
| — | 8.40 | 8.60 | 8.50 | — | — | 35 | 74.4% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 7.95 | 8.10 | 8.03 | +0.93 | 73.4% | 35.5 | 73.6% | -0.07 | 0.23 | 0.19 | 0.26 | — |
| — | 7.50 | 7.65 | 7.58 | +0.92 | 72.8% | 36 | 72.8% | -0.08 | 0.25 | 0.19 | 0.31 | — |
| — | 7.05 | 7.20 | 7.12 | +0.90 | 72.2% | 36.5 | 72.2% | -0.10 | 0.30 | 0.25 | 0.35 | — |
| — | 6.60 | 6.75 | 6.67 | +0.88 | 71.6% | 37 | 71.6% | -0.12 | 0.37 | 0.32 | 0.42 | — |
| — | 6.20 | 6.35 | 6.28 | +0.87 | 71.1% | 37.5 | 71.1% | -0.13 | 0.45 | 0.42 | 0.48 | — |
| — | 5.75 | 5.90 | 5.83 | +0.85 | 70.7% | 38 | 70.7% | -0.15 | 0.53 | 0.50 | 0.55 | — |
| — | 5.35 | 5.50 | 5.42 | +0.82 | 70.4% | 38.5 | 70.4% | -0.18 | 0.62 | 0.57 | 0.67 | — |
| — | 4.95 | 5.15 | 5.05 | +0.80 | 70.1% | 39 | 70.1% | -0.20 | 0.73 | 0.69 | 0.77 | — |
| — | 4.60 | 4.75 | 4.67 | +0.77 | 69.9% | 39.5 | 69.9% | -0.23 | 0.86 | 0.81 | 0.91 | — |
| — | 4.25 | 4.40 | 4.33 | +0.74 | 69.8% | 40 | 69.8% | -0.26 | 0.99 | 0.96 | 1.03 | — |
| — | 3.90 | 4.05 | 3.98 | +0.71 | 69.7% | 40.5 | 69.7% | -0.29 | 1.16 | 1.11 | 1.20 | — |
| — | 3.55 | 3.75 | 3.65 | +0.68 | 69.7% | 41 | 69.7% | -0.32 | 1.33 | 1.29 | 1.38 | — |
| — | 3.25 | 3.40 | 3.33 | +0.65 | 69.7% | 41.5 | — | — | 1.52 | 1.48 | 1.57 | — |
| — | 3.00 | 3.10 | 3.05 | — | — | 42 | — | — | 1.75 | 1.70 | 1.79 | — |
| — | 2.73 | 2.80 | 2.77 | +0.58 | 69.9% | 42.5 | 69.9% | -0.42 | 2.04 | 1.94 | 2.14 | — |
| — | 2.52 | 2.58 | 2.55 | +0.55 | 70.0% | 43 | — | — | 2.21 | 2.16 | 2.26 | — |
| — | 2.27 | 2.33 | 2.30 | — | — | 43.5 | — | — | 2.48 | 2.43 | 2.53 | — |
| — | 2.04 | 2.14 | 2.09 | — | — | 44 | — | — | 2.77 | 2.71 | 2.82 | — |
| — | 1.84 | 1.93 | 1.89 | — | — | 44.5 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 1.67 | 1.83 | 1.75 | — | — | 45 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 1.35 | 1.42 | 1.39 | — | — | 46 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 1.08 | 1.15 | 1.11 | — | — | 47 | — | — | 4.80 | 4.70 | 4.90 | — |
| — | 0.86 | 0.96 | 0.91 | — | — | 48 | — | — | 5.58 | 5.50 | 5.65 | — |
| — | 0.70 | 0.77 | 0.73 | — | — | 49 | — | — | 6.40 | 6.30 | 6.50 | — |
| — | 0.57 | 0.62 | 0.59 | — | — | 50 | — | — | 7.30 | 7.20 | 7.40 | — |
| — | 0.42 | 0.52 | 0.47 | +0.15 | 76.0% | 51 | 76.0% | -0.85 | 8.15 | 8.05 | 8.25 | — |
| — | 0.36 | 0.42 | 0.39 | +0.13 | 77.2% | 52 | — | — | 9.07 | 9.00 | 9.15 | — |
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.