Spot 43.87
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 8.50 | 8.00 | +1.00 | 60.3% | 36 | 60.3% | -0.00 | — | — | 0.10 | — |
| — | 6.70 | 7.50 | 7.10 | +1.00 | 57.7% | 37 | 57.7% | -0.00 | — | — | 0.10 | — |
| — | 5.70 | 6.50 | 6.10 | — | — | 38 | — | — | — | — | 0.10 | — |
| — | 4.60 | 5.50 | 5.05 | — | — | 39 | — | — | — | — | 0.05 | — |
| — | 3.70 | 4.40 | 4.05 | — | — | 40 | — | — | — | — | 0.05 | — |
| — | 2.80 | 3.50 | 3.15 | — | — | 41 | — | — | — | — | 0.05 | — |
| — | 2.25 | 3.10 | 2.67 | — | — | 41.5 | — | — | — | — | 0.15 | — |
| — | 1.85 | 2.30 | 2.08 | — | — | 42 | 46.9% | -0.14 | 0.15 | 0.10 | 0.20 | — |
| — | 1.40 | 2.60 | 2.00 | +0.79 | 46.1% | 42.5 | 46.1% | -0.21 | — | — | 0.45 | — |
| — | 1.10 | 1.55 | 1.32 | +0.70 | 45.4% | 43 | 45.4% | -0.30 | 0.33 | 0.25 | 0.40 | — |
| — | 0.75 | 1.30 | 1.02 | +0.60 | 44.9% | 43.5 | 44.9% | -0.40 | 0.50 | 0.40 | 0.60 | — |
| — | 0.55 | 0.90 | 0.72 | +0.48 | 44.7% | 44 | 44.7% | -0.52 | 0.70 | 0.60 | 0.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.38 | 44.7% | 44.5 | 44.7% | -0.63 | 0.95 | 0.75 | 1.15 | — |
| — | 0.20 | 0.35 | 0.28 | +0.28 | 45.0% | 45 | 45.0% | -0.72 | 1.30 | 1.10 | 1.50 | — |
| — | 0.10 | 0.30 | 0.20 | +0.20 | 45.4% | 45.5 | 45.4% | -0.80 | 1.68 | 1.35 | 2.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.13 | 45.9% | 46 | 45.9% | -0.87 | 2.25 | 2.05 | 2.45 | — |
| — | — | 0.15 | — | +0.09 | 46.5% | 46.5 | 46.5% | -0.91 | 2.67 | 2.45 | 2.90 | — |
| — | — | 0.10 | — | +0.06 | 47.1% | 47 | — | — | 2.95 | 2.60 | 3.30 | — |
| — | — | 0.10 | — | — | — | 47.5 | — | — | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.05 | — | — | — | 48 | — | — | 3.90 | 3.50 | 4.30 | — |
| — | — | 0.10 | — | — | — | 48.5 | — | — | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.15 | — | — | — | 49 | — | — | 5.10 | 4.90 | 5.30 | — |
| — | — | 0.10 | — | — | — | 49.5 | — | — | 5.45 | 5.10 | 5.80 | — |
| — | — | 0.05 | — | — | — | 50 | — | — | 6.10 | 5.80 | 6.40 | — |
| 276 | — | 0.05 | — | +0.00 | 50.8% | 51 | 50.8% | -1.00 | 6.95 | 6.50 | 7.40 | — |
| — | — | 0.10 | — | +0.00 | 51.7% | 52 | 51.7% | -1.00 | 8.00 | 7.60 | 8.40 | — |
| 552 | — | 0.10 | — | +0.00 | 52.7% | 53 | 52.7% | -1.00 | 8.90 | 8.50 | 9.30 | — |
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.