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 | |
| — | 11.50 | 12.10 | 11.80 | +0.82 | 75.3% | 34 | 75.3% | -0.18 | 1.83 | 1.71 | 1.95 | — |
| — | 10.85 | 11.20 | 11.03 | +0.80 | 75.0% | 35 | 75.0% | -0.20 | 2.07 | 2.00 | 2.14 | — |
| — | 10.15 | 10.65 | 10.40 | +0.78 | 74.7% | 36 | 74.7% | -0.22 | 2.33 | 2.28 | 2.38 | — |
| — | 9.55 | 10.00 | 9.78 | +0.75 | 74.5% | 37 | 74.5% | -0.25 | 2.62 | 2.51 | 2.73 | — |
| — | 8.90 | 9.40 | 9.15 | +0.73 | 74.4% | 38 | 74.4% | -0.27 | 3.05 | 3.00 | 3.10 | — |
| — | 8.30 | 8.80 | 8.55 | +0.70 | 74.3% | 39 | 74.3% | -0.30 | 3.52 | 3.35 | 3.70 | — |
| — | 7.80 | 8.00 | 7.90 | +0.68 | 74.2% | 40 | 74.2% | -0.33 | 3.92 | 3.85 | 4.00 | — |
| — | 7.25 | 7.65 | 7.45 | +0.65 | 74.2% | 41 | 74.2% | -0.35 | 4.40 | 4.30 | 4.50 | — |
| — | 6.75 | 7.00 | 6.88 | +0.62 | 74.2% | 42 | 74.2% | -0.38 | 4.92 | 4.80 | 5.05 | — |
| — | 6.30 | 6.70 | 6.50 | — | — | 43 | 74.3% | -0.41 | 5.45 | 5.30 | 5.60 | — |
| — | 5.90 | 6.20 | 6.05 | +0.57 | 74.3% | 44 | 74.3% | -0.43 | 6.00 | 5.90 | 6.10 | — |
| — | 5.50 | 5.70 | 5.60 | — | — | 45 | 74.4% | -0.46 | 6.58 | 6.45 | 6.70 | — |
| 1,105 | 5.10 | 5.45 | 5.28 | +0.52 | 74.6% | 46 | 74.6% | -0.49 | 7.15 | 7.00 | 7.30 | — |
| — | 4.75 | 5.00 | 4.88 | +0.49 | 74.7% | 47 | 74.7% | -0.51 | 7.83 | 7.65 | 8.00 | — |
| — | 4.40 | 4.70 | 4.55 | +0.47 | 74.9% | 48 | 74.9% | -0.54 | 8.50 | 8.30 | 8.70 | — |
| — | 4.05 | 4.40 | 4.22 | +0.45 | 75.1% | 49 | 75.1% | -0.56 | 9.18 | 8.95 | 9.40 | — |
| 8,243 | 3.80 | 4.10 | 3.95 | +0.42 | 75.3% | 50 | 75.3% | -0.58 | 9.90 | 9.65 | 10.15 | — |
| 3,056 | 3.30 | 3.50 | 3.40 | +0.38 | 75.7% | 52 | 75.7% | -0.62 | 11.35 | 11.10 | 11.60 | — |
| — | 2.81 | 3.10 | 2.96 | +0.34 | 76.3% | 54 | 76.3% | -0.67 | 12.90 | 12.60 | 13.20 | — |
| — | 2.68 | 2.90 | 2.79 | +0.33 | 76.6% | 55 | 76.6% | -0.68 | 13.72 | 13.45 | 14.00 | — |
| — | 2.42 | 2.78 | 2.60 | +0.31 | 76.8% | 56 | 76.8% | -0.70 | 14.47 | 14.10 | 14.85 | — |
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.