Spot 43.69
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 8.80 | 8.72 | +0.98 | 76.4% | 35 | 76.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 8.15 | 8.30 | 8.22 | +0.98 | 74.5% | 35.5 | 74.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.70 | 7.80 | 7.75 | +0.98 | 72.6% | 36 | 72.6% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 7.20 | 7.30 | 7.25 | +0.97 | 70.9% | 36.5 | 70.9% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.70 | 6.80 | 6.75 | +0.96 | 69.2% | 37 | 69.2% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 6.20 | 6.35 | 6.28 | +0.95 | 67.8% | 37.5 | 67.8% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 5.75 | 5.85 | 5.80 | +0.94 | 66.5% | 38 | 66.5% | -0.06 | 0.10 | 0.09 | 0.11 | — |
| — | 5.30 | 5.40 | 5.35 | +0.93 | 65.4% | 38.5 | 65.4% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 4.85 | 4.95 | 4.90 | +0.91 | 64.5% | 39 | 64.5% | -0.09 | 0.17 | 0.16 | 0.18 | — |
| — | 4.40 | 4.50 | 4.45 | +0.88 | 63.8% | 39.5 | 63.8% | -0.12 | 0.23 | 0.22 | 0.24 | — |
| — | 3.95 | 4.05 | 4.00 | +0.86 | 63.2% | 40 | 63.2% | -0.14 | 0.30 | 0.29 | 0.31 | — |
| — | 3.55 | 3.65 | 3.60 | +0.82 | 62.8% | 40.5 | 62.8% | -0.18 | 0.38 | 0.37 | 0.39 | — |
| — | 3.15 | 3.25 | 3.20 | +0.78 | 62.5% | 41 | 62.5% | -0.22 | 0.49 | 0.48 | 0.51 | — |
| — | 2.80 | 2.86 | 2.83 | +0.74 | 62.3% | 41.5 | 62.3% | -0.26 | 0.62 | 0.61 | 0.64 | — |
| — | 2.46 | 2.51 | 2.48 | +0.69 | 62.2% | 42 | 62.2% | -0.31 | 0.78 | 0.76 | 0.79 | — |
| — | 2.16 | 2.28 | 2.22 | +0.64 | 62.2% | 42.5 | 62.2% | -0.36 | 0.95 | 0.94 | 0.97 | — |
| — | 1.85 | 1.90 | 1.88 | +0.59 | 62.2% | 43 | 62.2% | -0.41 | 1.17 | 1.15 | 1.18 | — |
| — | 1.59 | 1.62 | 1.60 | +0.54 | 62.3% | 43.5 | 62.3% | -0.46 | 1.40 | 1.38 | 1.41 | — |
| — | 1.35 | 1.40 | 1.38 | +0.49 | 62.5% | 44 | 62.5% | -0.51 | 1.67 | 1.65 | 1.69 | — |
| — | 1.15 | 1.18 | 1.17 | +0.44 | 62.7% | 44.5 | 62.7% | -0.56 | 1.96 | 1.93 | 1.98 | — |
| — | 0.96 | 1.00 | 0.98 | +0.39 | 63.0% | 45 | 63.0% | -0.62 | 2.27 | 2.25 | 2.30 | — |
| — | 0.81 | 0.84 | 0.82 | +0.34 | 63.3% | 45.5 | 63.3% | -0.66 | 2.61 | 2.58 | 2.64 | — |
| — | 0.67 | 0.70 | 0.69 | +0.30 | 63.7% | 46 | 63.7% | -0.70 | 3.00 | 2.95 | 3.05 | — |
| — | 0.56 | 0.58 | 0.57 | +0.26 | 64.1% | 46.5 | 64.1% | -0.74 | 3.35 | 3.30 | 3.40 | — |
| — | 0.46 | 0.49 | 0.47 | +0.22 | 64.5% | 47 | 64.5% | -0.78 | 3.77 | 3.70 | 3.85 | — |
| — | 0.38 | 0.40 | 0.39 | +0.19 | 65.0% | 47.5 | 65.0% | -0.81 | 4.20 | 4.15 | 4.25 | — |
| — | 0.31 | 0.33 | 0.32 | +0.16 | 65.6% | 48 | 65.6% | -0.84 | 4.62 | 4.55 | 4.70 | — |
| — | 0.26 | 0.28 | 0.27 | +0.14 | 66.1% | 48.5 | 66.1% | -0.87 | 5.08 | 5.00 | 5.15 | — |
| — | 0.21 | 0.23 | 0.22 | +0.12 | 66.7% | 49 | 66.7% | -0.89 | 5.53 | 5.45 | 5.60 | — |
| — | 0.18 | 0.19 | 0.18 | +0.10 | 67.4% | 49.5 | 67.4% | -0.90 | 6.00 | 5.95 | 6.05 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 68.1% | 50 | 68.1% | -0.92 | 6.45 | 6.40 | 6.50 | — |
| — | 0.10 | 0.12 | 0.11 | +0.06 | 69.6% | 51 | 69.6% | -0.94 | 7.40 | 7.35 | 7.45 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 71.3% | 52 | 71.3% | -0.96 | 8.38 | 8.30 | 8.45 | — |
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.