Spot 43.51
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 9.50 | 9.40 | +0.86 | 78.6% | 35 | 78.6% | -0.14 | 0.81 | 0.77 | 0.84 | — |
| — | 8.50 | 8.75 | 8.62 | +0.83 | 78.2% | 36 | 78.2% | -0.17 | 1.02 | 0.98 | 1.07 | — |
| — | 7.80 | 8.00 | 7.90 | +0.80 | 78.0% | 37 | 78.0% | -0.20 | 1.26 | 1.21 | 1.32 | — |
| — | 7.05 | 7.30 | 7.17 | +0.77 | 77.7% | 38 | 77.7% | -0.23 | 1.56 | 1.51 | 1.61 | — |
| — | 6.40 | 6.60 | 6.50 | +0.73 | 77.6% | 39 | 77.6% | -0.27 | 1.90 | 1.84 | 1.96 | — |
| — | 5.75 | 6.00 | 5.88 | +0.69 | 77.5% | 40 | 77.5% | -0.31 | 2.27 | 2.20 | 2.33 | — |
| — | 5.20 | 5.40 | 5.30 | +0.65 | 77.5% | 41 | 77.5% | -0.35 | 2.67 | 2.60 | 2.75 | — |
| — | 4.65 | 4.85 | 4.75 | +0.61 | 77.5% | 42 | 77.5% | -0.39 | 3.15 | 3.05 | 3.25 | — |
| — | 4.15 | 4.35 | 4.25 | +0.57 | 77.5% | 43 | 77.5% | -0.43 | 3.65 | 3.55 | 3.75 | — |
| — | 3.70 | 3.90 | 3.80 | +0.53 | 77.6% | 44 | 77.6% | -0.47 | 4.17 | 4.05 | 4.30 | — |
| — | 3.30 | 3.50 | 3.40 | +0.49 | 77.8% | 45 | 77.8% | -0.51 | 4.75 | 4.65 | 4.85 | — |
| — | 2.93 | 3.10 | 3.02 | +0.45 | 78.0% | 46 | 78.0% | -0.55 | 5.38 | 5.25 | 5.50 | — |
| — | 2.59 | 2.73 | 2.66 | +0.42 | 78.2% | 47 | 78.2% | -0.59 | 6.05 | 5.95 | 6.15 | — |
| — | 2.29 | 2.42 | 2.35 | +0.38 | 78.5% | 48 | 78.5% | -0.62 | 6.72 | 6.60 | 6.85 | — |
| — | 2.02 | 2.17 | 2.10 | +0.35 | 78.9% | 49 | 78.9% | -0.65 | 7.45 | 7.35 | 7.55 | — |
| — | 1.78 | 1.92 | 1.85 | +0.32 | 79.3% | 50 | 79.3% | -0.69 | 8.22 | 8.10 | 8.35 | — |
| — | 1.57 | 1.69 | 1.63 | +0.29 | 79.7% | 51 | 79.7% | -0.71 | 8.97 | 8.85 | 9.10 | — |
| — | 1.38 | 1.53 | 1.46 | +0.26 | 80.1% | 52 | 80.1% | -0.74 | 9.82 | 9.70 | 9.95 | — |
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.