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 | |
| — | 13.05 | 13.95 | 13.50 | +0.80 | 75.0% | 33 | 75.0% | -0.20 | 2.73 | 2.56 | 2.90 | — |
| — | 12.50 | 13.30 | 12.90 | +0.78 | 74.8% | 34 | 74.8% | -0.22 | 3.06 | 2.92 | 3.20 | — |
| — | 11.85 | 12.50 | 12.18 | +0.77 | 74.6% | 35 | 74.6% | -0.24 | 3.55 | 3.35 | 3.75 | — |
| — | 11.20 | 11.90 | 11.55 | +0.75 | 74.5% | 36 | 74.5% | -0.26 | 3.83 | 3.65 | 4.00 | — |
| — | 10.75 | 11.35 | 11.05 | +0.73 | 74.4% | 37 | 74.4% | -0.28 | 4.30 | 4.10 | 4.50 | — |
| — | 10.10 | 10.80 | 10.45 | +0.71 | 74.4% | 38 | 74.4% | -0.30 | 4.72 | 4.45 | 5.00 | — |
| — | 9.70 | 10.30 | 10.00 | +0.69 | 74.3% | 39 | 74.3% | -0.32 | 5.15 | 4.95 | 5.35 | — |
| — | 9.15 | 9.90 | 9.53 | +0.67 | 74.3% | 40 | 74.3% | -0.34 | 5.60 | 5.40 | 5.80 | — |
| — | 8.65 | 9.40 | 9.03 | +0.65 | 74.3% | 41 | 74.3% | -0.36 | 6.15 | 5.95 | 6.35 | — |
| — | 8.20 | 8.80 | 8.50 | +0.63 | 74.4% | 42 | 74.4% | -0.38 | 6.70 | 6.50 | 6.90 | — |
| — | 7.80 | 8.35 | 8.07 | +0.61 | 74.4% | 43 | 74.4% | -0.40 | 7.25 | 7.00 | 7.50 | — |
| — | 7.35 | 7.95 | 7.65 | +0.59 | 74.4% | 44 | 74.4% | -0.42 | 7.83 | 7.60 | 8.05 | — |
| — | 7.00 | 7.55 | 7.28 | +0.57 | 74.5% | 45 | 74.5% | -0.44 | 8.43 | 8.20 | 8.65 | — |
| — | 6.65 | 7.20 | 6.92 | +0.55 | 74.6% | 46 | 74.6% | -0.46 | 9.05 | 8.80 | 9.30 | — |
| — | 6.35 | 6.85 | 6.60 | +0.53 | 74.7% | 47 | 74.7% | -0.47 | 9.70 | 9.45 | 9.95 | — |
| — | 5.95 | 6.50 | 6.22 | +0.51 | 74.8% | 48 | 74.8% | -0.49 | 10.40 | 10.10 | 10.70 | — |
| — | 5.70 | 6.20 | 5.95 | +0.50 | 74.9% | 49 | 74.9% | -0.51 | 11.00 | 10.70 | 11.30 | — |
| — | 5.50 | 5.90 | 5.70 | +0.48 | 75.0% | 50 | 75.0% | -0.53 | 11.80 | 11.50 | 12.10 | — |
| — | 4.25 | 4.60 | 4.42 | +0.40 | 75.6% | 55 | 75.6% | -0.61 | 15.50 | 15.20 | 15.80 | — |
| — | 3.20 | 3.70 | 3.45 | +0.33 | 76.4% | 60 | 76.4% | -0.68 | 19.55 | 19.10 | 20.00 | — |
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.