Spot 43.54
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.80 | 8.40 | +1.00 | 63.9% | 35 | 63.9% | +0.00 | — | — | 0.05 | — |
| — | 6.80 | 8.00 | 7.40 | +1.00 | 61.1% | 36 | 61.1% | +0.00 | — | — | 1.35 | — |
| — | 5.90 | 6.80 | 6.35 | +1.00 | 58.5% | 37 | 58.5% | +0.00 | — | — | 0.80 | — |
| — | 4.90 | 6.00 | 5.45 | +1.00 | 56.2% | 38 | 56.2% | -0.00 | — | — | 0.95 | — |
| — | 3.60 | 5.00 | 4.30 | +1.00 | 54.3% | 39 | 54.3% | -0.00 | — | — | 0.05 | — |
| — | 3.10 | 3.80 | 3.45 | +1.00 | 52.5% | 40 | 52.5% | -0.00 | — | — | 0.05 | — |
| — | 1.90 | 2.80 | 2.35 | +0.99 | 50.7% | 41 | 50.7% | -0.01 | — | — | 0.05 | — |
| — | 1.60 | 2.40 | 2.00 | +0.97 | 49.6% | 41.5 | 49.6% | -0.03 | — | — | 0.15 | — |
| — | 0.35 | 2.10 | 1.23 | +0.93 | 48.2% | 42 | 48.2% | -0.07 | — | — | 0.20 | — |
| — | 0.70 | 1.50 | 1.10 | +0.85 | 46.8% | 42.5 | 46.8% | -0.15 | — | — | 0.20 | — |
| — | 0.60 | 1.10 | 0.85 | +0.71 | 45.8% | 43 | 45.8% | -0.29 | 0.20 | 0.10 | 0.30 | — |
| — | 0.20 | 0.60 | 0.40 | +0.53 | 45.2% | 43.5 | 45.2% | -0.47 | 0.40 | 0.15 | 0.65 | — |
| — | 0.15 | 0.30 | 0.23 | +0.34 | 44.9% | 44 | 44.9% | -0.66 | 0.82 | 0.55 | 1.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.18 | 44.9% | 44.5 | 44.9% | -0.82 | 1.20 | 0.90 | 1.50 | — |
| — | — | 0.05 | — | +0.09 | 45.4% | 45 | 45.4% | -0.92 | 1.60 | 1.45 | 1.75 | — |
| — | — | 0.05 | — | +0.04 | 46.1% | 45.5 | 46.1% | -0.97 | 2.60 | 1.60 | 3.60 | — |
| — | — | 0.20 | — | +0.01 | 46.8% | 46 | 46.8% | -0.99 | 2.90 | 2.30 | 3.50 | — |
| — | — | 0.05 | — | +0.00 | 47.3% | 46.5 | 47.3% | -1.00 | 3.77 | 2.55 | 5.00 | — |
| — | — | 0.10 | — | +0.00 | 47.6% | 47 | 47.6% | -1.00 | 3.33 | 2.65 | 4.00 | — |
| — | — | 0.15 | — | +0.00 | 47.8% | 47.5 | 47.8% | -1.00 | 4.30 | 3.80 | 4.80 | — |
| — | — | 0.05 | — | +0.00 | 48.0% | 48 | 48.0% | -1.00 | 4.50 | 4.30 | 4.70 | — |
| — | — | 0.60 | — | +0.00 | 48.2% | 48.5 | 48.2% | -1.00 | 5.70 | 4.30 | 7.10 | — |
| — | — | 0.20 | — | +0.00 | 48.4% | 49 | 48.4% | -1.00 | 5.35 | 3.70 | 7.00 | — |
| — | — | 0.20 | — | +0.00 | 48.7% | 49.5 | 48.7% | -1.00 | 6.40 | 5.60 | 7.20 | — |
| — | — | 0.05 | — | +0.00 | 49.0% | 50 | 49.0% | -1.00 | 7.25 | 6.00 | 8.50 | — |
| — | — | 0.15 | — | +0.00 | 49.8% | 51 | 49.8% | -1.00 | 7.90 | 7.20 | 8.60 | — |
| — | — | 2.15 | — | +0.00 | 51.0% | 52 | 51.0% | -1.00 | 9.05 | 8.10 | 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.