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 | |
| — | 3.10 | 4.80 | 3.95 | +0.97 | 20.9% | 39 | 20.9% | -0.05 | — | — | 0.28 | — |
| — | 3.20 | 4.30 | 3.75 | +0.96 | 20.1% | 39.5 | 20.1% | -0.07 | — | — | 0.14 | — |
| — | 3.05 | 3.75 | 3.40 | +0.94 | 19.3% | 40 | 19.3% | -0.09 | — | — | 0.24 | — |
| — | 2.30 | 3.35 | 2.83 | +0.91 | 18.6% | 40.5 | 18.6% | -0.13 | — | — | 0.39 | — |
| — | 2.17 | 2.73 | 2.45 | +0.87 | 18.0% | 41 | 18.0% | -0.17 | — | — | 0.28 | — |
| — | 1.60 | 2.33 | 1.97 | +0.82 | 17.5% | 41.5 | 17.5% | -0.23 | 0.26 | 0.16 | 0.35 | — |
| — | 1.00 | 1.98 | 1.49 | +0.76 | 17.0% | 42 | 17.0% | -0.30 | 0.38 | 0.27 | 0.49 | — |
| — | 0.97 | 1.53 | 1.25 | +0.67 | 16.7% | 42.5 | 16.7% | -0.39 | 0.57 | 0.49 | 0.65 | — |
| — | 0.86 | 1.25 | 1.05 | +0.58 | 16.5% | 43 | 16.5% | -0.48 | 0.84 | 0.75 | 0.94 | — |
| — | 0.55 | 0.80 | 0.68 | +0.48 | 16.4% | 43.5 | 16.4% | -0.58 | 1.03 | 0.79 | 1.27 | — |
| — | 0.20 | 0.58 | 0.39 | +0.38 | 16.3% | 44 | 16.3% | -0.67 | 1.41 | 1.18 | 1.64 | — |
| — | 0.11 | 0.37 | 0.24 | +0.29 | 16.4% | 44.5 | 16.4% | -0.75 | 1.77 | 1.51 | 2.04 | — |
| — | — | 0.35 | — | +0.22 | 16.5% | 45 | 16.5% | -0.82 | 2.15 | 1.96 | 2.35 | — |
| — | 0.09 | 0.21 | 0.15 | +0.15 | 16.7% | 45.5 | 16.7% | -0.87 | 2.70 | 2.25 | 3.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.11 | 16.9% | 46 | 16.9% | -0.91 | 3.06 | 2.66 | 3.45 | — |
| — | — | 0.32 | — | +0.08 | 17.2% | 46.5 | 17.2% | -0.93 | 3.62 | 3.15 | 4.10 | — |
| — | — | 0.08 | — | +0.05 | 17.5% | 47 | 17.5% | -0.95 | 4.08 | 3.50 | 4.65 | — |
| — | — | 0.11 | — | +0.04 | 17.9% | 47.5 | 17.9% | -0.97 | 4.62 | 4.15 | 5.10 | — |
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.