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 | |
| — | 8.25 | 8.40 | 8.32 | +0.96 | 71.0% | 35 | 71.0% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 7.75 | 7.90 | 7.83 | +0.96 | 69.9% | 35.5 | 69.9% | -0.04 | 0.10 | 0.08 | 0.11 | — |
| — | 7.30 | 7.45 | 7.38 | +0.95 | 68.9% | 36 | 68.9% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 6.80 | 7.00 | 6.90 | +0.93 | 68.0% | 36.5 | 68.0% | -0.07 | 0.15 | 0.14 | 0.17 | — |
| — | 6.35 | 6.50 | 6.42 | +0.92 | 67.1% | 37 | 67.1% | -0.08 | 0.19 | 0.18 | 0.20 | — |
| — | 5.90 | 6.05 | 5.97 | +0.90 | 66.4% | 37.5 | 66.4% | -0.10 | 0.24 | 0.23 | 0.25 | — |
| — | 5.45 | 5.60 | 5.53 | +0.88 | 65.8% | 38 | 65.8% | -0.12 | 0.30 | 0.29 | 0.31 | — |
| — | 5.05 | 5.15 | 5.10 | +0.86 | 65.2% | 38.5 | 65.2% | -0.14 | 0.38 | 0.36 | 0.39 | — |
| — | 4.65 | 4.75 | 4.70 | +0.83 | 64.8% | 39 | 64.8% | -0.17 | 0.46 | 0.44 | 0.47 | — |
| — | 4.25 | 4.35 | 4.30 | +0.81 | 64.5% | 39.5 | 64.5% | -0.19 | 0.56 | 0.54 | 0.58 | — |
| — | 3.85 | 4.00 | 3.92 | +0.77 | 64.2% | 40 | 64.2% | -0.23 | 0.68 | 0.65 | 0.70 | — |
| — | 3.50 | 3.60 | 3.55 | +0.74 | 64.1% | 40.5 | 64.1% | -0.26 | 0.81 | 0.79 | 0.83 | — |
| — | 3.15 | 3.25 | 3.20 | +0.70 | 64.0% | 41 | 64.0% | -0.30 | 0.97 | 0.95 | 0.99 | — |
| — | 2.85 | 3.05 | 2.95 | +0.67 | 64.0% | 41.5 | — | — | 1.10 | 1.03 | 1.17 | — |
| — | 2.55 | 2.72 | 2.63 | — | — | 42 | — | — | 1.30 | 1.23 | 1.37 | — |
| — | 2.27 | 2.34 | 2.31 | +0.58 | 64.2% | 42.5 | 64.2% | -0.42 | 1.55 | 1.54 | 1.57 | — |
| — | 2.01 | 2.08 | 2.04 | +0.54 | 64.3% | 43 | 64.3% | -0.46 | 1.76 | 1.69 | 1.84 | — |
| — | 1.78 | 1.94 | 1.86 | +0.50 | 64.5% | 43.5 | 64.5% | -0.50 | 2.13 | 2.05 | 2.21 | — |
| — | 1.57 | 1.62 | 1.59 | +0.46 | 64.6% | 44 | 64.6% | -0.54 | 2.36 | 2.33 | 2.39 | — |
| — | 1.38 | 1.44 | 1.41 | +0.42 | 64.8% | 44.5 | 64.8% | -0.58 | 2.67 | 2.63 | 2.70 | — |
| — | 1.21 | 1.27 | 1.24 | +0.38 | 65.0% | 45 | 65.0% | -0.62 | 3.00 | 2.95 | 3.05 | — |
| — | 1.05 | 1.20 | 1.12 | +0.35 | 65.2% | 45.5 | 65.2% | -0.65 | 3.33 | 3.25 | 3.40 | — |
| — | 0.92 | 1.02 | 0.97 | +0.31 | 65.4% | 46 | 65.4% | -0.69 | 3.70 | 3.65 | 3.75 | — |
| — | 0.79 | 0.84 | 0.81 | +0.28 | 65.6% | 46.5 | 65.6% | -0.72 | 4.08 | 4.00 | 4.15 | — |
| — | 0.69 | 0.73 | 0.71 | +0.25 | 65.9% | 47 | 65.9% | -0.75 | 4.47 | 4.40 | 4.55 | — |
| — | 0.59 | 0.70 | 0.65 | +0.22 | 66.3% | 47.5 | 66.3% | -0.78 | 4.88 | 4.80 | 4.95 | — |
| — | 0.51 | 0.55 | 0.53 | +0.20 | 66.7% | 48 | 66.7% | -0.80 | 5.28 | 5.20 | 5.35 | — |
| — | 0.44 | 0.48 | 0.46 | +0.18 | 67.2% | 48.5 | 67.2% | -0.83 | 5.72 | 5.65 | 5.80 | — |
| — | 0.38 | 0.42 | 0.40 | +0.16 | 67.7% | 49 | 67.7% | -0.85 | 6.17 | 6.10 | 6.25 | — |
| — | 0.28 | 0.30 | 0.29 | +0.12 | 69.0% | 50 | 69.0% | -0.88 | 7.08 | 7.00 | 7.15 | — |
| — | 0.21 | 0.24 | 0.23 | +0.10 | 70.4% | 51 | 70.4% | -0.91 | 7.97 | 7.90 | 8.05 | — |
| — | 0.16 | 0.19 | 0.17 | +0.08 | 72.0% | 52 | 72.0% | -0.93 | 8.93 | 8.85 | 9.00 | — |
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.