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 | |
| — | 8.80 | 8.90 | 8.85 | +0.96 | 70.4% | 35 | 70.4% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 8.30 | 8.45 | 8.38 | +0.95 | 69.3% | 35.5 | 69.3% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 7.85 | 7.95 | 7.90 | +0.94 | 68.4% | 36 | 68.4% | -0.06 | 0.17 | 0.15 | 0.18 | — |
| — | 7.35 | 7.50 | 7.42 | +0.92 | 67.6% | 36.5 | 67.6% | -0.08 | 0.20 | 0.18 | 0.21 | — |
| — | 6.90 | 7.05 | 6.97 | +0.91 | 66.8% | 37 | 66.8% | -0.09 | 0.24 | 0.23 | 0.25 | — |
| — | 6.45 | 6.60 | 6.53 | +0.90 | 66.2% | 37.5 | 66.2% | -0.10 | 0.29 | 0.28 | 0.31 | — |
| — | 6.05 | 6.15 | 6.10 | +0.88 | 65.6% | 38 | 65.6% | -0.12 | 0.36 | 0.34 | 0.38 | — |
| — | 5.60 | 5.70 | 5.65 | +0.86 | 65.2% | 38.5 | 65.2% | -0.14 | 0.43 | 0.42 | 0.45 | — |
| — | 5.20 | 5.30 | 5.25 | +0.83 | 64.8% | 39 | 64.8% | -0.17 | 0.52 | 0.50 | 0.54 | — |
| — | 4.80 | 4.90 | 4.85 | +0.81 | 64.5% | 39.5 | 64.5% | -0.19 | 0.62 | 0.60 | 0.64 | — |
| — | 4.40 | 4.55 | 4.47 | +0.78 | 64.2% | 40 | 64.2% | -0.22 | 0.74 | 0.72 | 0.76 | — |
| — | 4.05 | 4.15 | 4.10 | +0.75 | 64.0% | 40.5 | 64.0% | -0.25 | 0.87 | 0.85 | 0.89 | — |
| — | 3.70 | 3.80 | 3.75 | +0.72 | 63.8% | 41 | 63.8% | -0.28 | 1.02 | 1.00 | 1.04 | — |
| — | 3.40 | 3.50 | 3.45 | +0.69 | 63.7% | 41.5 | — | — | 1.19 | 1.17 | 1.21 | — |
| — | 3.05 | 3.15 | 3.10 | +0.65 | 63.6% | 42 | — | — | 1.38 | 1.35 | 1.40 | — |
| — | 2.80 | 2.85 | 2.83 | +0.62 | 63.6% | 42.5 | 63.6% | -0.38 | 1.58 | 1.56 | 1.61 | — |
| — | 2.52 | 2.58 | 2.55 | +0.58 | 63.6% | 43 | 63.6% | -0.42 | 1.81 | 1.79 | 1.83 | — |
| — | 2.27 | 2.32 | 2.29 | +0.54 | 63.6% | 43.5 | 63.6% | -0.46 | 2.06 | 2.04 | 2.08 | — |
| — | 2.04 | 2.08 | 2.06 | +0.51 | 63.7% | 44 | 63.7% | -0.49 | 2.32 | 2.30 | 2.34 | — |
| — | 1.83 | 1.86 | 1.84 | +0.47 | 63.7% | 44.5 | 63.7% | -0.53 | 2.60 | 2.57 | 2.63 | — |
| — | 1.63 | 1.67 | 1.65 | +0.44 | 63.9% | 45 | 63.9% | -0.57 | 2.91 | 2.88 | 2.94 | — |
| — | — | — | — | — | — | 45.5 | — | — | — | — | — | — |
| — | 1.29 | 1.32 | 1.30 | +0.37 | 64.2% | 46 | 64.2% | -0.63 | 3.55 | 3.50 | 3.60 | — |
| — | — | — | — | — | — | 46.5 | — | — | — | — | — | — |
| — | 1.01 | 1.05 | 1.03 | +0.31 | 64.6% | 47 | 64.6% | -0.70 | 4.30 | 4.25 | 4.35 | — |
| — | — | — | — | — | — | 47.5 | — | — | — | — | — | — |
| — | 0.79 | 0.82 | 0.81 | +0.25 | 65.2% | 48 | 65.2% | -0.75 | 5.05 | 5.00 | 5.10 | — |
| — | — | — | — | — | — | 48.5 | — | — | — | — | — | — |
| — | 0.62 | 0.65 | 0.64 | +0.21 | 66.0% | 49 | 66.0% | -0.80 | 5.88 | 5.80 | 5.95 | — |
| — | 0.48 | 0.50 | 0.49 | +0.17 | 66.9% | 50 | 66.9% | -0.83 | 6.78 | 6.70 | 6.85 | — |
| — | 0.38 | 0.41 | 0.40 | +0.14 | 67.9% | 51 | 67.9% | -0.87 | 7.65 | 7.60 | 7.70 | — |
| — | 0.29 | 0.31 | 0.30 | +0.11 | 69.1% | 52 | 69.1% | -0.89 | 8.57 | 8.50 | 8.65 | — |
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.