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 | |
| — | 8.40 | 8.55 | 8.47 | — | — | 35 | — | — | — | — | 0.01 | — |
| — | 7.90 | 8.05 | 7.97 | — | — | 35.5 | — | — | — | — | 0.02 | — |
| — | 7.35 | 7.60 | 7.47 | — | — | 36 | — | — | — | — | 0.03 | — |
| — | 6.60 | 7.05 | 6.83 | — | — | 36.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 6.40 | 6.65 | 6.53 | — | — | 37 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 37.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 5.45 | 5.60 | 5.53 | — | — | 38 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 4.95 | 5.10 | 5.03 | — | — | 38.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 39 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 39.5 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 3.55 | 3.70 | 3.62 | — | — | 40 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 40.5 | — | — | 0.20 | 0.18 | 0.21 | — |
| — | 2.70 | 2.80 | 2.75 | — | — | 41 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 2.31 | 2.41 | 2.36 | — | — | 41.5 | — | — | 0.37 | 0.35 | 0.39 | — |
| — | 1.95 | 2.04 | 2.00 | — | — | 42 | — | — | 0.51 | 0.50 | 0.52 | — |
| — | 1.63 | 1.71 | 1.67 | — | — | 42.5 | — | — | 0.67 | 0.65 | 0.69 | — |
| — | 1.34 | 1.41 | 1.38 | — | — | 43 | — | — | 0.88 | 0.85 | 0.90 | — |
| — | 1.09 | 1.15 | 1.12 | — | — | 43.5 | — | — | 1.12 | 1.10 | 1.15 | — |
| — | 0.88 | 0.91 | 0.90 | — | — | 44 | — | — | 1.40 | 1.37 | 1.43 | — |
| — | 0.70 | 0.73 | 0.71 | — | — | 44.5 | — | — | 1.72 | 1.68 | 1.75 | — |
| — | 0.55 | 0.59 | 0.57 | — | — | 45 | — | — | 2.06 | 2.03 | 2.10 | — |
| — | 0.43 | 0.46 | 0.45 | — | — | 45.5 | — | — | 2.44 | 2.40 | 2.49 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 46 | — | — | 2.85 | 2.80 | 2.89 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 46.5 | — | — | 3.27 | 3.20 | 3.35 | — |
| — | 0.19 | 0.22 | 0.20 | — | — | 47 | — | — | 3.73 | 3.65 | 3.80 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 47.5 | — | — | 4.17 | 4.10 | 4.25 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 48 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 48.5 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 49 | — | — | 5.58 | 5.50 | 5.65 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 49.5 | — | — | 6.08 | 6.00 | 6.15 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 50 | — | — | 6.58 | 6.50 | 6.65 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 51 | — | — | 7.58 | 7.50 | 7.65 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 52 | — | — | 8.72 | 8.50 | 8.95 | — |
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.