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 | |
| — | 7.60 | 9.90 | 8.75 | +0.99 | 53.1% | 36 | 53.1% | -0.01 | — | — | 0.95 | — |
| — | 6.60 | 8.90 | 7.75 | +0.98 | 49.7% | 37 | 49.7% | -0.02 | — | — | 1.05 | — |
| — | 5.70 | 8.00 | 6.85 | +0.97 | 46.8% | 38 | — | — | — | — | 0.75 | — |
| — | 5.20 | 7.50 | 6.35 | +0.96 | 45.5% | 38.5 | 45.5% | -0.04 | — | — | 0.60 | — |
| — | 4.30 | 5.70 | 5.00 | +0.95 | 44.3% | 39 | 44.3% | -0.05 | — | — | 0.25 | — |
| — | 4.20 | 5.20 | 4.70 | +0.94 | 43.2% | 39.5 | 43.2% | -0.06 | — | — | 0.70 | — |
| — | 3.80 | 4.70 | 4.25 | +0.92 | 42.2% | 40 | 42.2% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 3.30 | 4.10 | 3.70 | +0.89 | 41.4% | 40.5 | 41.4% | -0.11 | 0.15 | 0.05 | 0.25 | — |
| — | 2.90 | 3.70 | 3.30 | +0.86 | 40.8% | 41 | 40.8% | -0.14 | 0.23 | 0.15 | 0.30 | — |
| — | 2.50 | 3.60 | 3.05 | +0.81 | 40.1% | 41.5 | 40.1% | -0.19 | 0.30 | 0.20 | 0.40 | — |
| — | 2.20 | 2.55 | 2.38 | +0.76 | 39.6% | 42 | 39.6% | -0.24 | 0.38 | 0.30 | 0.45 | — |
| — | 1.70 | 2.15 | 1.93 | +0.70 | 39.3% | 42.5 | 39.3% | -0.30 | 0.53 | 0.45 | 0.60 | — |
| — | 1.55 | 1.95 | 1.75 | +0.64 | 39.0% | 43 | 39.0% | -0.36 | 0.78 | 0.60 | 0.95 | — |
| — | 1.25 | 1.45 | 1.35 | +0.57 | 38.8% | 43.5 | 38.8% | -0.43 | 0.90 | 0.80 | 1.00 | — |
| — | 1.00 | 1.20 | 1.10 | +0.50 | 38.7% | 44 | 38.7% | -0.50 | 1.15 | 1.05 | 1.25 | — |
| — | 0.75 | 0.95 | 0.85 | +0.43 | 38.7% | 44.5 | 38.7% | -0.57 | 1.40 | 1.30 | 1.50 | — |
| — | 0.60 | 0.75 | 0.68 | +0.36 | 38.8% | 45 | 38.8% | -0.64 | 1.82 | 1.60 | 2.05 | — |
| — | 0.35 | 0.60 | 0.47 | +0.30 | 39.0% | 45.5 | 39.0% | -0.70 | 1.77 | 1.20 | 2.35 | — |
| — | 0.30 | 0.50 | 0.40 | +0.25 | 39.2% | 46 | 39.2% | -0.75 | 2.40 | 2.05 | 2.75 | — |
| — | 0.20 | 0.40 | 0.30 | +0.20 | 39.4% | 46.5 | 39.4% | -0.80 | 2.50 | 1.80 | 3.20 | — |
| — | 0.15 | 0.75 | 0.45 | — | — | 47 | — | — | 3.23 | 2.85 | 3.60 | — |
| — | — | 0.30 | — | — | — | 47.5 | — | — | 3.40 | 2.60 | 4.20 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 48 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 48.5 | — | — | 4.75 | 4.10 | 5.40 | — |
| — | — | 0.20 | — | — | — | 49 | — | — | 5.05 | 4.80 | 5.30 | — |
| — | — | 0.20 | — | — | — | 49.5 | — | — | 5.50 | 4.30 | 6.70 | — |
| — | — | 0.10 | — | +0.03 | 41.7% | 50 | 41.7% | -0.98 | 6.20 | 5.80 | 6.60 | — |
| — | — | 0.10 | — | +0.02 | 42.4% | 51 | 42.4% | -0.99 | 6.95 | 6.50 | 7.40 | — |
| — | — | 0.10 | — | +0.01 | 43.2% | 52 | 43.2% | -1.00 | 8.00 | 7.70 | 8.30 | — |
| — | — | 0.70 | — | +0.01 | 43.9% | 53 | 43.9% | -1.00 | 9.00 | 8.00 | 10.00 | — |
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.