Spot 43.76
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 9.00 | 8.50 | +1.00 | 62.2% | 35 | 62.2% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 8.00 | 7.55 | +1.00 | 57.4% | 36 | 57.4% | -0.00 | — | — | 0.10 | — |
| — | 6.00 | 7.30 | 6.65 | +0.99 | 53.1% | 37 | 53.1% | -0.01 | — | — | 0.20 | — |
| — | 5.00 | 6.30 | 5.65 | +0.99 | 49.5% | 38 | 49.5% | -0.01 | — | — | 0.15 | — |
| — | 4.30 | 5.50 | 4.90 | +0.98 | 48.0% | 38.5 | 48.0% | -0.02 | — | — | 0.20 | — |
| — | 3.80 | 5.10 | 4.45 | +0.97 | 46.6% | 39 | 46.6% | -0.03 | — | — | 0.90 | — |
| — | 3.20 | 4.50 | 3.85 | +0.96 | 45.4% | 39.5 | 45.4% | -0.04 | — | — | 0.15 | — |
| — | 3.40 | 4.00 | 3.70 | +0.94 | 44.3% | 40 | 44.3% | -0.06 | — | — | 0.10 | — |
| — | 2.60 | 3.50 | 3.05 | +0.91 | 43.4% | 40.5 | 43.4% | -0.09 | — | — | 0.15 | — |
| — | 2.15 | 3.20 | 2.67 | +0.88 | 42.7% | 41 | 42.7% | -0.12 | 0.07 | 0.05 | 0.10 | — |
| — | 1.70 | 2.55 | 2.12 | +0.83 | 42.1% | 41.5 | 42.1% | -0.17 | 0.12 | 0.05 | 0.20 | — |
| — | 1.50 | 2.10 | 1.80 | +0.76 | 41.6% | 42 | 41.6% | -0.24 | 0.17 | 0.10 | 0.25 | — |
| — | 1.30 | 1.70 | 1.50 | +0.68 | 41.2% | 42.5 | 41.2% | -0.32 | 0.25 | 0.20 | 0.30 | — |
| — | 1.15 | 1.40 | 1.27 | +0.59 | 40.9% | 43 | 40.9% | -0.41 | 0.42 | 0.30 | 0.55 | — |
| — | 0.80 | 1.00 | 0.90 | +0.50 | 40.7% | 43.5 | 40.7% | -0.50 | 0.60 | 0.50 | 0.70 | — |
| — | 0.55 | 0.70 | 0.62 | +0.41 | 40.7% | 44 | 40.7% | -0.59 | 0.90 | 0.75 | 1.05 | — |
| — | 0.35 | 0.50 | 0.42 | +0.32 | 40.7% | 44.5 | 40.7% | -0.68 | 0.82 | 0.20 | 1.45 | — |
| — | 0.20 | 0.30 | 0.25 | +0.25 | 40.8% | 45 | 40.8% | -0.75 | 1.55 | 1.30 | 1.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.19 | 41.0% | 45.5 | 41.0% | -0.81 | 2.48 | 1.75 | 3.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.15 | 41.3% | 46 | 41.3% | -0.86 | 2.55 | 2.20 | 2.90 | — |
| — | — | 0.15 | — | +0.10 | 41.7% | 46.5 | 41.7% | -0.90 | 3.05 | 2.60 | 3.50 | — |
| — | — | 0.05 | — | +0.07 | 42.1% | 47 | 42.1% | -0.93 | 3.02 | 2.15 | 3.90 | — |
| — | — | 0.05 | — | +0.05 | 42.5% | 47.5 | 42.5% | -0.95 | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.10 | — | +0.04 | 42.9% | 48 | 42.9% | -0.97 | 4.50 | 4.10 | 4.90 | — |
| — | — | 0.10 | — | +0.03 | 43.4% | 48.5 | 43.4% | -0.98 | 5.30 | 4.60 | 6.00 | — |
| — | — | 0.15 | — | +0.02 | 43.9% | 49 | 43.9% | -0.99 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.75 | — | +0.01 | 44.3% | 49.5 | 44.3% | -1.00 | 6.45 | 5.60 | 7.30 | — |
| — | — | 0.05 | — | +0.01 | 44.8% | 50 | 44.8% | -1.00 | 6.55 | 6.10 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 45.7% | 51 | 45.7% | -1.00 | 7.80 | 7.10 | 8.50 | — |
| — | — | 0.75 | — | +0.00 | 46.6% | 52 | 46.6% | -1.00 | 8.80 | 8.10 | 9.50 | — |
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.