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 | |
| — | 8.50 | 8.65 | 8.57 | — | — | 35 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 8.00 | 8.15 | 8.07 | — | — | 35.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 7.50 | 7.70 | 7.60 | — | — | 36 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 7.05 | 7.20 | 7.12 | — | — | 36.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 6.60 | 6.75 | 6.67 | — | — | 37 | — | — | 0.15 | 0.14 | 0.17 | — |
| — | 6.10 | 6.30 | 6.20 | — | — | 37.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 5.70 | 5.85 | 5.78 | — | — | 38 | — | — | 0.24 | 0.22 | 0.26 | — |
| — | 5.25 | 5.40 | 5.33 | — | — | 38.5 | — | — | 0.30 | 0.28 | 0.32 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 39 | — | — | 0.37 | 0.35 | 0.39 | — |
| — | 4.40 | 4.55 | 4.47 | — | — | 39.5 | — | — | 0.46 | 0.44 | 0.48 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 40 | — | — | 0.56 | 0.54 | 0.58 | — |
| — | 3.65 | 3.75 | 3.70 | — | — | 40.5 | — | — | 0.68 | 0.66 | 0.70 | — |
| — | 3.25 | 3.40 | 3.33 | +0.73 | 65.1% | 41 | 65.1% | -0.27 | 0.82 | 0.80 | 0.85 | — |
| — | 2.96 | 3.10 | 3.03 | +0.69 | 65.0% | 41.5 | 65.0% | -0.31 | 0.98 | 0.96 | 1.01 | — |
| — | 2.64 | 2.74 | 2.69 | +0.65 | 65.0% | 42 | 65.0% | -0.35 | 1.17 | 1.14 | 1.20 | — |
| — | 2.34 | 2.44 | 2.39 | +0.61 | 65.0% | 42.5 | 65.0% | -0.39 | 1.38 | 1.35 | 1.41 | — |
| — | 2.10 | 2.18 | 2.14 | +0.57 | 65.0% | 43 | 65.0% | -0.43 | 1.61 | 1.58 | 1.64 | — |
| — | 1.83 | 1.93 | 1.88 | +0.53 | 65.1% | 43.5 | 65.1% | -0.48 | 1.85 | 1.82 | 1.89 | — |
| — | 1.61 | 1.70 | 1.66 | +0.48 | 65.2% | 44 | 65.2% | -0.52 | 2.13 | 2.09 | 2.17 | — |
| — | 1.41 | 1.50 | 1.46 | +0.44 | 65.3% | 44.5 | 65.3% | -0.56 | 2.43 | 2.39 | 2.47 | — |
| — | 1.25 | 1.29 | 1.27 | +0.40 | 65.5% | 45 | 65.5% | -0.60 | 2.75 | 2.71 | 2.79 | — |
| — | 1.07 | 1.15 | 1.11 | +0.36 | 65.7% | 45.5 | 65.7% | -0.64 | 3.08 | 3.00 | 3.15 | — |
| — | 0.89 | 1.00 | 0.94 | +0.33 | 65.9% | 46 | 65.9% | -0.67 | 3.45 | 3.40 | 3.50 | — |
| — | 0.81 | 0.87 | 0.84 | +0.29 | 66.1% | 46.5 | 66.1% | -0.71 | 3.83 | 3.75 | 3.90 | — |
| — | 0.70 | 0.74 | 0.72 | +0.26 | 66.4% | 47 | 66.4% | -0.74 | 4.20 | 4.15 | 4.25 | — |
| — | 0.60 | 0.65 | 0.62 | +0.23 | 66.7% | 47.5 | 66.7% | -0.77 | 4.60 | 4.55 | 4.65 | — |
| — | 0.52 | 0.56 | 0.54 | +0.21 | 67.1% | 48 | 67.1% | -0.80 | 5.03 | 4.95 | 5.10 | — |
| — | 0.44 | 0.49 | 0.47 | +0.18 | 67.5% | 48.5 | 67.5% | -0.82 | 5.45 | 5.35 | 5.55 | — |
| — | 0.37 | 0.42 | 0.40 | +0.16 | 68.0% | 49 | 68.0% | -0.84 | 5.88 | 5.80 | 5.95 | — |
| — | 0.27 | 0.31 | 0.29 | +0.13 | 69.0% | 50 | 69.0% | -0.88 | 6.78 | 6.70 | 6.85 | — |
| — | 0.20 | 0.23 | 0.21 | +0.10 | 70.3% | 51 | 70.3% | -0.90 | 7.70 | 7.60 | 7.80 | — |
| — | 0.14 | 0.18 | 0.16 | +0.08 | 71.7% | 52 | 71.7% | -0.93 | 8.65 | 8.55 | 8.75 | — |
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.