Spot 43.04
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 1.90 | 6.50 | 4.20 | +0.98 | 19.3% | 39 | 19.3% | -0.04 | — | — | 0.35 | — |
| — | 1.00 | 5.75 | 3.38 | +0.97 | 18.6% | 39.5 | 18.6% | -0.06 | — | — | 4.80 | — |
| — | 1.10 | 5.35 | 3.23 | +0.96 | 17.9% | 40 | 17.9% | -0.08 | 0.07 | 0.03 | 0.11 | — |
| — | 0.47 | 5.00 | 2.73 | +0.93 | 17.2% | 40.5 | 17.2% | -0.11 | — | — | 0.18 | — |
| — | 0.30 | 5.00 | 2.65 | +0.89 | 16.6% | 41 | 16.6% | -0.17 | 0.17 | 0.14 | 0.21 | — |
| — | 0.06 | 4.95 | 2.50 | +0.83 | 16.1% | 41.5 | 16.1% | -0.23 | 0.45 | 0.21 | 0.68 | — |
| — | 0.23 | 5.00 | 2.62 | +0.75 | 15.7% | 42 | 15.7% | -0.32 | 0.40 | 0.29 | 0.50 | — |
| — | — | 3.65 | — | +0.64 | 15.4% | 42.5 | 15.4% | -0.42 | 1.04 | 0.50 | 1.59 | — |
| — | 0.05 | 4.95 | 2.50 | +0.52 | 15.3% | 43 | 15.3% | -0.53 | 0.96 | 0.32 | 1.60 | — |
| — | 0.08 | 4.95 | 2.52 | +0.40 | 15.3% | 43.5 | 15.3% | -0.64 | 0.82 | 0.18 | 1.47 | — |
| — | — | 0.50 | — | +0.29 | 15.3% | 44 | 15.3% | -0.74 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | +0.21 | 15.5% | 44.5 | 15.5% | -0.82 | 2.55 | 0.10 | 5.00 | — |
| — | 0.03 | 0.12 | 0.07 | +0.14 | 15.8% | 45 | 15.8% | -0.88 | 2.62 | 0.25 | 5.00 | — |
| — | — | 0.10 | — | +0.10 | 16.1% | 45.5 | 16.1% | -0.92 | 2.27 | 0.75 | 3.80 | — |
| — | 0.02 | 0.20 | 0.11 | +0.07 | 16.5% | 46 | 16.5% | -0.95 | 2.66 | 1.07 | 4.25 | — |
| — | — | 4.80 | — | +0.04 | 16.9% | 46.5 | 16.9% | -0.97 | 3.35 | 1.70 | 5.00 | — |
| — | — | 0.50 | — | +0.03 | 17.3% | 47 | 17.3% | -0.98 | 4.47 | 2.45 | 6.50 | — |
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.