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 | |
| — | 13.15 | 13.80 | 13.47 | +0.79 | 76.1% | 34 | 76.1% | -0.21 | 3.06 | 2.91 | 3.20 | — |
| — | 12.50 | 13.20 | 12.85 | +0.77 | 76.0% | 35 | 76.0% | -0.23 | 3.50 | 3.40 | 3.60 | — |
| — | 12.00 | 12.55 | 12.28 | +0.75 | 75.9% | 36 | 75.9% | -0.25 | 3.88 | 3.80 | 3.95 | — |
| — | 11.45 | 11.95 | 11.70 | +0.73 | 75.9% | 37 | 75.9% | -0.27 | 4.35 | 4.20 | 4.50 | — |
| — | 10.80 | 11.40 | 11.10 | +0.71 | 75.8% | 38 | 75.8% | -0.29 | 4.80 | 4.55 | 5.05 | — |
| — | 10.30 | 10.90 | 10.60 | +0.70 | 75.8% | 39 | 75.8% | -0.31 | 5.25 | 5.10 | 5.40 | — |
| 802 | 9.80 | 10.40 | 10.10 | +0.68 | 75.8% | 40 | 75.8% | -0.33 | 5.72 | 5.60 | 5.85 | 271 |
| 144 | 9.35 | 9.95 | 9.65 | +0.66 | 75.8% | 41 | 75.8% | -0.35 | 6.28 | 6.05 | 6.50 | 67 |
| 173 | 8.90 | 9.40 | 9.15 | +0.64 | 75.9% | 42 | 75.9% | -0.37 | 6.78 | 6.60 | 6.95 | 58 |
| 320 | 8.55 | 9.00 | 8.78 | +0.62 | 75.9% | 43 | 75.9% | -0.38 | 7.38 | 7.15 | 7.60 | 37 |
| 94 | 8.05 | 8.55 | 8.30 | +0.60 | 76.0% | 44 | 76.0% | -0.40 | 7.97 | 7.75 | 8.20 | 32 |
| 369 | 7.75 | 8.05 | 7.90 | +0.58 | 76.0% | 45 | 76.0% | -0.42 | 8.55 | 8.30 | 8.80 | 31 |
| — | 7.40 | 7.80 | 7.60 | +0.56 | 76.1% | 46 | 76.1% | -0.44 | 9.15 | 8.90 | 9.40 | — |
| — | 6.90 | 7.45 | 7.17 | +0.55 | 76.2% | 47 | 76.2% | -0.46 | 9.75 | 9.50 | 10.00 | — |
| — | 6.60 | 7.05 | 6.83 | +0.53 | 76.2% | 48 | 76.2% | -0.48 | 10.40 | 10.10 | 10.70 | — |
| — | 6.30 | 6.75 | 6.53 | +0.51 | 76.3% | 49 | 76.3% | -0.50 | 11.15 | 10.90 | 11.40 | — |
| — | 6.05 | 6.30 | 6.17 | +0.49 | 76.4% | 50 | 76.4% | -0.51 | 11.78 | 11.55 | 12.00 | — |
| — | 4.75 | 5.00 | 4.88 | +0.42 | 76.9% | 55 | 76.9% | -0.59 | 15.40 | 15.05 | 15.75 | — |
| — | 3.75 | 4.05 | 3.90 | +0.35 | 77.5% | 60 | 77.5% | -0.66 | 19.43 | 19.10 | 19.75 | — |
| — | 2.90 | 3.25 | 3.08 | +0.29 | 78.1% | 65 | 78.1% | -0.72 | 23.68 | 23.30 | 24.05 | — |
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.