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 | |
| — | 12.10 | 12.90 | 12.50 | +0.82 | 72.4% | 33 | 72.4% | -0.18 | 1.91 | 1.81 | 2.00 | — |
| — | 11.40 | 12.05 | 11.72 | +0.80 | 72.2% | 34 | 72.2% | -0.20 | 2.12 | 1.95 | 2.29 | — |
| — | 10.75 | 11.40 | 11.07 | +0.78 | 72.0% | 35 | 72.0% | -0.22 | 2.50 | 2.42 | 2.59 | — |
| — | 10.10 | 10.75 | 10.43 | +0.76 | 71.9% | 36 | 71.9% | -0.24 | 2.90 | 2.75 | 3.05 | — |
| — | 9.50 | 10.15 | 9.82 | +0.74 | 71.8% | 37 | 71.8% | -0.27 | 3.33 | 3.20 | 3.45 | — |
| — | 8.95 | 9.50 | 9.22 | +0.71 | 71.7% | 38 | 71.7% | -0.29 | 3.58 | 3.40 | 3.75 | — |
| — | 8.40 | 8.90 | 8.65 | +0.69 | 71.7% | 39 | 71.7% | -0.31 | 4.10 | 3.85 | 4.35 | — |
| — | 8.10 | 8.40 | 8.25 | +0.66 | 71.7% | 40 | 71.7% | -0.34 | 4.60 | 4.50 | 4.70 | — |
| — | 7.40 | 8.00 | 7.70 | +0.64 | 71.8% | 41 | 71.8% | -0.36 | 4.97 | 4.75 | 5.20 | — |
| — | 6.95 | 7.45 | 7.20 | +0.62 | 71.8% | 42 | 71.8% | -0.39 | 5.53 | 5.30 | 5.75 | — |
| — | 6.60 | 6.95 | 6.78 | — | — | 43 | 71.9% | -0.41 | 6.03 | 5.80 | 6.25 | — |
| — | 6.10 | 6.70 | 6.40 | +0.57 | 72.0% | 44 | 72.0% | -0.44 | 6.67 | 6.50 | 6.85 | — |
| — | 5.70 | 6.10 | 5.90 | +0.55 | 72.1% | 45 | 72.1% | -0.46 | 7.33 | 7.05 | 7.60 | — |
| — | 5.35 | 5.85 | 5.60 | +0.52 | 72.3% | 46 | 72.3% | -0.48 | 8.03 | 7.80 | 8.25 | — |
| — | 5.00 | 5.35 | 5.17 | +0.50 | 72.4% | 47 | 72.4% | -0.51 | 8.62 | 8.35 | 8.90 | — |
| — | 4.65 | 5.05 | 4.85 | +0.48 | 72.6% | 48 | 72.6% | -0.53 | 9.22 | 9.00 | 9.45 | — |
| — | 4.45 | 4.85 | 4.65 | +0.46 | 72.7% | 49 | 72.7% | -0.55 | 9.93 | 9.70 | 10.15 | — |
| — | 4.30 | 4.45 | 4.38 | +0.44 | 72.9% | 50 | 72.9% | -0.57 | 10.68 | 10.35 | 11.00 | — |
| — | 3.80 | 4.20 | 4.00 | +0.42 | 73.1% | 51 | 73.1% | -0.59 | 11.38 | 11.05 | 11.70 | — |
| — | 3.55 | 4.05 | 3.80 | +0.40 | 73.3% | 52 | 73.3% | -0.61 | 12.18 | 11.85 | 12.50 | — |
| — | 3.30 | 3.80 | 3.55 | +0.38 | 73.5% | 53 | 73.5% | -0.63 | 12.90 | 12.60 | 13.20 | — |
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.