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 | |
| — | 8.80 | 9.10 | 8.95 | — | — | 35 | 73.2% | -0.12 | 0.58 | 0.55 | 0.61 | — |
| — | 8.00 | 8.35 | 8.18 | — | — | 36 | — | — | 0.77 | 0.68 | 0.86 | — |
| — | 7.20 | 7.50 | 7.35 | — | — | 37 | 72.2% | -0.18 | 0.95 | 0.90 | 1.01 | — |
| — | 6.45 | 6.75 | 6.60 | — | — | 38 | — | — | 1.26 | 1.16 | 1.36 | — |
| — | 5.70 | 6.05 | 5.88 | — | — | 39 | — | — | 1.56 | 1.51 | 1.62 | — |
| — | 5.10 | 5.40 | 5.25 | — | — | 40 | — | — | 1.90 | 1.82 | 1.98 | — |
| — | 4.55 | 4.80 | 4.67 | — | — | 41 | 71.3% | -0.35 | 2.33 | 2.21 | 2.45 | — |
| — | 4.00 | 4.25 | 4.12 | — | — | 42 | 71.4% | -0.40 | 2.75 | 2.64 | 2.85 | — |
| — | 3.50 | 3.75 | 3.62 | +0.56 | 71.5% | 43 | 71.5% | -0.44 | 3.27 | 3.15 | 3.40 | — |
| — | 3.05 | 3.25 | 3.15 | +0.51 | 71.7% | 44 | 71.7% | -0.49 | 3.77 | 3.70 | 3.85 | — |
| — | 2.75 | 2.84 | 2.79 | +0.47 | 72.0% | 45 | 72.0% | -0.53 | 4.40 | 4.25 | 4.55 | — |
| — | 2.35 | 2.52 | 2.44 | +0.43 | 72.3% | 46 | 72.3% | -0.58 | 5.05 | 4.95 | 5.15 | — |
| — | 2.00 | 2.15 | 2.08 | +0.38 | 72.8% | 47 | 72.8% | -0.62 | 5.72 | 5.60 | 5.85 | — |
| — | 1.74 | 1.88 | 1.81 | +0.35 | 73.3% | 48 | 73.3% | -0.66 | 6.45 | 6.30 | 6.60 | — |
| — | 1.48 | 1.73 | 1.60 | +0.31 | 73.8% | 49 | 73.8% | -0.69 | 7.22 | 7.10 | 7.35 | — |
| — | 1.25 | 1.42 | 1.33 | +0.28 | 74.4% | 50 | 74.4% | -0.72 | 8.00 | 7.85 | 8.15 | — |
| — | 1.10 | 1.22 | 1.16 | +0.25 | 75.1% | 51 | 75.1% | -0.75 | 8.80 | 8.65 | 8.95 | — |
| — | 1.00 | 1.08 | 1.04 | +0.23 | 75.8% | 52 | 75.8% | -0.78 | 9.68 | 9.55 | 9.80 | — |
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.