Spot 43.25
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.70 | 4.65 | 4.17 | +1.00 | 23.3% | 39 | 23.3% | -0.00 | — | — | 0.04 | — |
| — | 2.95 | 3.55 | 3.25 | +0.98 | 21.5% | 40 | 21.5% | -0.02 | — | — | 0.05 | — |
| — | 2.19 | 3.05 | 2.62 | +0.97 | 20.7% | 40.5 | 20.7% | -0.03 | — | — | 0.05 | — |
| — | 1.99 | 2.55 | 2.27 | +0.94 | 20.0% | 41 | 20.0% | -0.06 | — | — | 0.04 | — |
| — | 1.56 | 2.06 | 1.81 | +0.90 | 19.3% | 41.5 | 19.3% | -0.10 | — | — | 0.10 | — |
| — | 1.12 | 2.40 | 1.76 | +0.83 | 18.7% | 42 | 18.7% | -0.18 | 0.13 | 0.06 | 0.20 | — |
| — | 0.74 | 1.25 | 0.99 | +0.72 | 18.2% | 42.5 | 18.2% | -0.28 | 0.15 | 0.05 | 0.26 | — |
| — | 0.41 | 1.04 | 0.72 | +0.59 | 17.8% | 43 | 17.8% | -0.41 | 0.36 | 0.19 | 0.54 | — |
| — | 0.15 | 0.80 | 0.47 | +0.44 | 17.6% | 43.5 | 17.6% | -0.57 | 0.53 | 0.38 | 0.68 | — |
| — | 0.15 | 0.46 | 0.30 | +0.29 | 17.4% | 44 | 17.4% | -0.72 | 1.03 | 0.84 | 1.23 | — |
| — | — | 0.18 | — | +0.18 | 17.4% | 44.5 | 17.4% | -0.84 | 1.42 | 1.08 | 1.76 | — |
| — | — | 0.09 | — | — | — | 45 | — | — | 1.84 | 1.49 | 2.19 | — |
| — | — | 0.24 | — | +0.05 | 17.4% | 45.5 | 17.4% | -0.98 | 2.46 | 2.00 | 2.91 | — |
| — | — | 0.07 | — | +0.02 | 17.5% | 46 | 17.5% | -1.00 | 2.96 | 2.48 | 3.45 | — |
| — | — | 0.07 | — | +0.01 | 17.7% | 46.5 | 17.7% | -1.00 | 3.35 | 3.00 | 3.70 | — |
| — | — | 0.07 | — | +0.00 | 17.9% | 47 | 17.9% | -1.00 | 3.67 | 2.99 | 4.35 | — |
| — | — | 0.02 | — | +0.00 | 18.2% | 47.5 | 18.2% | -1.00 | 4.42 | 4.00 | 4.85 | — |
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.