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 | |
| — | 8.15 | 8.65 | 8.40 | +0.99 | 84.8% | 35 | 84.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.65 | 8.15 | 7.90 | +0.99 | 82.9% | 35.5 | 82.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.15 | 7.65 | 7.40 | +0.99 | 80.4% | 36 | 80.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.65 | 7.15 | 6.90 | +0.98 | 77.8% | 36.5 | 77.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.15 | 6.65 | 6.40 | +0.98 | 75.6% | 37 | 75.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.70 | 6.20 | 5.95 | +0.97 | 73.7% | 37.5 | 73.7% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 5.20 | 5.70 | 5.45 | +0.96 | 72.2% | 38 | 72.2% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 4.75 | 4.90 | 4.83 | +0.94 | 71.0% | 38.5 | 71.0% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 4.25 | 4.45 | 4.35 | +0.93 | 70.0% | 39 | 70.0% | -0.07 | 0.11 | 0.10 | 0.12 | — |
| — | 3.80 | 3.95 | 3.88 | +0.90 | 69.3% | 39.5 | 69.3% | -0.10 | 0.16 | 0.15 | 0.17 | — |
| — | 3.35 | 3.50 | 3.42 | +0.86 | 68.7% | 40 | 68.7% | -0.14 | 0.22 | 0.21 | 0.23 | — |
| — | 2.98 | 3.10 | 3.04 | +0.83 | 68.4% | 40.5 | 68.4% | -0.17 | 0.30 | 0.29 | 0.31 | — |
| — | 2.59 | 2.66 | 2.62 | +0.78 | 68.4% | 41 | 68.4% | -0.22 | 0.41 | 0.39 | 0.42 | — |
| — | 2.22 | 2.31 | 2.27 | +0.73 | 68.6% | 41.5 | 68.6% | -0.27 | 0.55 | 0.53 | 0.56 | — |
| — | 1.89 | 1.96 | 1.93 | +0.67 | 68.9% | 42 | 68.9% | -0.33 | 0.70 | 0.69 | 0.71 | — |
| — | 1.60 | 1.65 | 1.62 | +0.61 | 69.1% | 42.5 | 69.1% | -0.40 | 0.91 | 0.89 | 0.92 | — |
| — | 1.33 | 1.38 | 1.35 | — | — | 43 | 69.0% | -0.46 | 1.14 | 1.12 | 1.15 | — |
| — | 1.10 | 1.14 | 1.12 | +0.48 | 69.5% | 43.5 | 69.5% | -0.52 | 1.40 | 1.38 | 1.41 | — |
| — | 0.91 | 0.93 | 0.92 | +0.42 | 70.1% | 44 | 70.1% | -0.58 | 1.65 | 1.59 | 1.71 | — |
| — | 0.73 | 0.76 | 0.74 | +0.36 | 70.6% | 44.5 | 70.6% | -0.65 | 1.99 | 1.92 | 2.05 | — |
| — | 0.58 | 0.61 | 0.59 | +0.30 | 71.2% | 45 | 71.2% | -0.70 | 2.34 | 2.27 | 2.41 | — |
| — | 0.46 | 0.50 | 0.48 | +0.26 | 71.7% | 45.5 | 71.7% | -0.74 | 2.71 | 2.63 | 2.80 | — |
| — | 0.37 | 0.39 | 0.38 | +0.21 | 72.2% | 46 | 72.2% | -0.79 | 3.17 | 3.10 | 3.25 | — |
| — | 0.29 | 0.32 | 0.30 | +0.18 | 72.8% | 46.5 | 72.8% | -0.83 | 3.60 | 3.55 | 3.65 | — |
| — | 0.23 | 0.25 | 0.24 | +0.14 | 73.5% | 47 | 73.5% | -0.86 | 4.03 | 3.95 | 4.10 | — |
| — | 0.18 | 0.20 | 0.19 | +0.12 | 74.2% | 47.5 | 74.2% | -0.88 | 4.47 | 4.40 | 4.55 | — |
| — | 0.14 | 0.16 | 0.15 | +0.10 | 75.1% | 48 | 75.1% | -0.91 | 4.95 | 4.90 | 5.00 | — |
| — | 0.11 | 0.13 | 0.12 | +0.08 | 76.0% | 48.5 | 76.0% | -0.92 | 5.42 | 5.35 | 5.50 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 77.0% | 49 | 77.0% | -0.93 | 5.90 | 5.85 | 5.95 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 78.2% | 49.5 | 78.2% | -0.95 | 6.20 | 5.95 | 6.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 79.4% | 50 | 79.4% | -0.96 | 6.72 | 6.50 | 6.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 81.9% | 51 | 81.9% | -0.97 | 7.67 | 7.45 | 7.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 85.9% | 52 | 85.9% | -0.98 | 8.68 | 8.45 | 8.90 | — |
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.