Spot 43.52
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 11.40 | 10.03 | +1.00 | 49.2% | 33 | 49.2% | +0.00 | — | — | 2.13 | — |
| — | 9.05 | 10.95 | 10.00 | +1.00 | 47.0% | 34 | 47.0% | +0.00 | — | — | 0.86 | — |
| — | 8.30 | 8.90 | 8.60 | +1.00 | 44.6% | 35 | 44.6% | +0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.85 | 7.50 | +1.00 | 42.3% | 36 | 42.3% | +0.00 | — | — | 1.40 | — |
| — | 5.20 | 7.70 | 6.45 | +1.00 | 40.4% | 37 | 40.4% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 5.85 | 5.00 | +1.00 | 40.3% | 38 | 40.3% | -0.00 | — | — | 0.05 | — |
| — | 4.10 | 5.70 | 4.90 | +1.00 | 42.9% | 39 | 42.9% | -0.00 | — | — | 0.01 | — |
| — | 3.45 | 3.65 | 3.55 | +0.98 | 44.0% | 40 | 44.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.45 | 2.63 | 2.54 | +0.96 | 39.4% | 41 | 39.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.52 | 1.72 | 1.62 | +0.89 | 33.3% | 42 | 33.3% | -0.11 | 0.08 | 0.05 | 0.11 | — |
| — | 1.07 | 1.26 | 1.17 | +0.80 | 31.1% | 42.5 | 31.1% | -0.20 | 0.12 | 0.10 | 0.15 | — |
| — | 0.73 | 0.80 | 0.77 | +0.68 | 29.7% | 43 | 29.7% | -0.32 | 0.23 | 0.20 | 0.26 | — |
| — | 0.42 | 0.59 | 0.51 | +0.52 | 28.6% | 43.5 | 28.6% | -0.48 | 0.46 | 0.38 | 0.53 | — |
| — | 0.21 | 0.25 | 0.23 | +0.34 | 28.0% | 44 | 28.0% | -0.66 | 0.81 | 0.64 | 0.98 | — |
| — | 0.09 | 0.14 | 0.12 | +0.19 | 27.5% | 44.5 | 27.5% | -0.82 | 1.19 | 0.88 | 1.49 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 27.2% | 45 | 27.2% | -0.91 | 1.57 | 1.41 | 1.74 | — |
| — | — | 0.03 | — | +0.04 | 26.9% | 45.5 | 26.9% | -0.97 | 2.10 | 1.88 | 2.31 | — |
| — | — | 0.03 | — | +0.01 | 26.7% | 46 | 26.7% | -1.00 | 2.52 | 2.30 | 2.74 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 46.5 | 26.6% | -1.00 | 3.07 | 2.74 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 47 | 26.6% | -1.00 | 3.70 | 3.25 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 47.5 | 26.6% | -1.00 | 4.13 | 2.92 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 48 | 26.6% | -1.00 | 4.55 | 4.30 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 48.5 | 26.7% | -1.00 | 5.03 | 3.30 | 6.75 | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 49 | 26.8% | -1.00 | 5.72 | 5.25 | 6.20 | — |
| — | — | 0.03 | — | +0.00 | 27.0% | 49.5 | 27.0% | -1.00 | 6.33 | 5.65 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 50 | 27.2% | -1.00 | 7.03 | 6.20 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 51 | 27.8% | -1.00 | 8.05 | 7.25 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 52 | 28.6% | -1.00 | 9.00 | 8.15 | 9.85 | — |
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.