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 | |
| — | 13.30 | 14.10 | 13.70 | +0.81 | 74.6% | 33 | 74.6% | -0.19 | 2.65 | 2.51 | 2.78 | — |
| — | 12.70 | 13.45 | 13.07 | +0.79 | 74.4% | 34 | 74.4% | -0.21 | 2.98 | 2.81 | 3.15 | — |
| — | 12.05 | 12.80 | 12.43 | +0.77 | 74.2% | 35 | 74.2% | -0.23 | 3.33 | 3.20 | 3.45 | — |
| — | 11.50 | 12.20 | 11.85 | +0.75 | 74.0% | 36 | 74.0% | -0.25 | 3.70 | 3.50 | 3.90 | — |
| — | 10.90 | 11.55 | 11.22 | +0.73 | 73.9% | 37 | 73.9% | -0.27 | 4.10 | 3.85 | 4.35 | — |
| — | 10.50 | 11.00 | 10.75 | +0.71 | 73.8% | 38 | 73.8% | -0.29 | 4.55 | 4.35 | 4.75 | — |
| — | 9.85 | 10.50 | 10.18 | +0.69 | 73.7% | 39 | 73.7% | -0.31 | 5.00 | 4.80 | 5.20 | — |
| — | 9.40 | 9.95 | 9.68 | +0.67 | 73.7% | 40 | 73.7% | -0.33 | 5.47 | 5.25 | 5.70 | — |
| — | 8.90 | 9.50 | 9.20 | +0.65 | 73.7% | 41 | 73.7% | -0.35 | 5.97 | 5.75 | 6.20 | — |
| — | 8.45 | 9.00 | 8.72 | +0.63 | 73.7% | 42 | 73.7% | -0.37 | 6.55 | 6.30 | 6.80 | — |
| — | 8.05 | 8.55 | 8.30 | +0.61 | 73.8% | 43 | 73.8% | -0.39 | 7.05 | 6.80 | 7.30 | — |
| — | 7.60 | 8.15 | 7.88 | +0.59 | 73.9% | 44 | 73.9% | -0.41 | 7.72 | 7.40 | 8.05 | — |
| — | 7.30 | 7.70 | 7.50 | +0.57 | 73.9% | 45 | 73.9% | -0.43 | 8.30 | 7.95 | 8.65 | — |
| — | 6.85 | 7.35 | 7.10 | +0.56 | 74.1% | 46 | 74.1% | -0.45 | 9.00 | 8.60 | 9.40 | — |
| — | 6.50 | 6.90 | 6.70 | +0.54 | 74.2% | 47 | 74.2% | -0.47 | 9.62 | 9.20 | 10.05 | — |
| — | 6.10 | 6.55 | 6.33 | +0.52 | 74.3% | 48 | 74.3% | -0.49 | 10.20 | 9.85 | 10.55 | — |
| — | 5.75 | 6.25 | 6.00 | +0.50 | 74.4% | 49 | 74.4% | -0.51 | 10.93 | 10.50 | 11.35 | — |
| — | 5.60 | 6.05 | 5.83 | +0.48 | 74.6% | 50 | 74.6% | -0.53 | 11.55 | 11.20 | 11.90 | — |
| — | 4.30 | 4.75 | 4.53 | +0.40 | 75.5% | 55 | 75.5% | -0.61 | 15.25 | 14.85 | 15.65 | — |
| — | 3.35 | 3.75 | 3.55 | +0.34 | 76.4% | 60 | 76.4% | -0.68 | 19.23 | 18.85 | 19.60 | — |
| — | 2.56 | 3.00 | 2.78 | +0.28 | 77.5% | 65 | 77.5% | -0.74 | 23.43 | 23.00 | 23.85 | — |
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.