Spot 43.17
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 9.60 | 9.35 | +0.85 | 79.4% | 35 | 79.4% | -0.15 | 0.88 | 0.82 | 0.93 | — |
| — | 8.30 | 8.55 | 8.43 | +0.82 | 78.8% | 36 | 78.8% | -0.18 | 1.09 | 1.04 | 1.15 | — |
| — | 7.60 | 7.80 | 7.70 | +0.79 | 78.4% | 37 | 78.4% | -0.21 | 1.34 | 1.30 | 1.39 | — |
| — | 6.90 | 7.05 | 6.97 | +0.75 | 78.1% | 38 | 78.1% | -0.25 | 1.65 | 1.60 | 1.70 | — |
| — | 6.20 | 6.40 | 6.30 | +0.72 | 77.8% | 39 | 77.8% | -0.28 | 1.99 | 1.94 | 2.04 | — |
| — | 5.65 | 5.80 | 5.72 | +0.68 | 77.6% | 40 | 77.6% | -0.32 | 2.37 | 2.32 | 2.42 | — |
| — | 5.05 | 5.20 | 5.12 | +0.64 | 77.5% | 41 | 77.5% | -0.36 | 2.79 | 2.74 | 2.85 | — |
| — | 4.50 | 4.70 | 4.60 | +0.60 | 77.5% | 42 | 77.5% | -0.40 | 3.27 | 3.20 | 3.35 | — |
| — | 4.05 | 4.20 | 4.12 | +0.56 | 77.5% | 43 | 77.5% | -0.44 | 3.77 | 3.70 | 3.85 | — |
| — | 3.60 | 3.75 | 3.67 | +0.52 | 77.5% | 44 | 77.5% | -0.48 | 4.33 | 4.25 | 4.40 | — |
| — | 3.20 | 3.30 | 3.25 | +0.48 | 77.7% | 45 | 77.7% | -0.52 | 4.92 | 4.85 | 5.00 | — |
| — | 2.85 | 3.15 | 3.00 | +0.44 | 77.9% | 46 | 77.9% | -0.56 | 5.55 | 5.45 | 5.65 | — |
| — | 2.53 | 2.63 | 2.58 | +0.41 | 78.1% | 47 | 78.1% | -0.60 | 6.22 | 6.15 | 6.30 | — |
| — | 2.24 | 2.44 | 2.34 | +0.37 | 78.3% | 48 | 78.3% | -0.63 | 6.92 | 6.85 | 7.00 | — |
| — | 1.98 | 2.07 | 2.02 | +0.34 | 78.6% | 49 | 78.6% | -0.66 | 7.67 | 7.60 | 7.75 | — |
| — | 1.75 | 1.84 | 1.79 | +0.31 | 79.0% | 50 | 79.0% | -0.69 | 8.43 | 8.35 | 8.50 | — |
| — | 1.54 | 1.64 | 1.59 | +0.28 | 79.4% | 51 | 79.4% | -0.72 | 9.22 | 9.15 | 9.30 | — |
| — | 1.36 | 1.46 | 1.41 | +0.26 | 79.8% | 52 | 79.8% | -0.75 | 10.05 | 9.95 | 10.15 | — |
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.