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 | |
| — | 7.70 | 9.00 | 8.35 | +0.97 | 54.1% | 35 | 54.1% | -0.03 | — | — | 0.75 | — |
| — | 6.70 | 8.00 | 7.35 | +0.97 | 50.3% | 36 | 50.3% | -0.03 | — | — | 0.75 | — |
| — | 5.70 | 7.00 | 6.35 | +0.96 | 47.0% | 37 | 47.0% | -0.04 | — | — | 0.75 | — |
| — | 4.70 | 6.10 | 5.40 | +0.94 | 44.1% | 38 | 44.1% | -0.06 | — | — | 0.75 | — |
| — | 4.30 | 5.70 | 5.00 | +0.93 | 42.9% | 38.5 | 42.9% | -0.07 | — | — | 0.75 | — |
| — | 4.00 | 5.00 | 4.50 | +0.91 | 41.8% | 39 | 41.8% | -0.09 | — | — | 0.10 | — |
| — | 3.40 | 4.60 | 4.00 | +0.89 | 40.9% | 39.5 | 40.9% | -0.11 | — | — | 0.35 | — |
| — | 3.20 | 4.20 | 3.70 | +0.87 | 40.1% | 40 | 40.1% | -0.13 | 0.15 | 0.05 | 0.25 | — |
| — | 2.70 | 4.80 | 3.75 | +0.83 | 39.4% | 40.5 | 39.4% | -0.17 | 0.28 | 0.10 | 0.45 | — |
| — | 2.30 | 4.30 | 3.30 | +0.79 | 38.8% | 41 | 38.8% | -0.21 | 0.25 | 0.15 | 0.35 | — |
| — | 1.85 | 2.80 | 2.33 | +0.75 | 38.4% | 41.5 | 38.4% | -0.25 | 0.33 | 0.25 | 0.40 | — |
| — | 1.85 | 2.40 | 2.12 | +0.69 | 38.0% | 42 | 38.0% | -0.30 | 0.42 | 0.30 | 0.55 | — |
| — | 1.35 | 2.05 | 1.70 | +0.63 | 37.8% | 42.5 | 37.8% | -0.37 | 0.53 | 0.30 | 0.75 | — |
| — | 1.20 | 1.70 | 1.45 | +0.57 | 37.6% | 43 | 37.6% | -0.43 | 0.88 | 0.65 | 1.10 | — |
| — | 1.20 | 1.70 | 1.45 | +0.50 | 37.6% | 43.5 | 37.6% | -0.50 | 0.88 | 0.70 | 1.05 | — |
| — | 0.95 | 1.15 | 1.05 | +0.43 | 37.6% | 44 | 37.6% | -0.56 | 1.27 | 1.05 | 1.50 | — |
| — | 0.65 | 0.90 | 0.78 | +0.37 | 37.7% | 44.5 | 37.7% | -0.63 | 1.60 | 0.30 | 2.90 | — |
| — | 0.55 | 0.70 | 0.62 | +0.31 | 37.8% | 45 | 37.8% | -0.68 | 1.75 | 1.35 | 2.15 | — |
| — | 0.35 | 0.70 | 0.53 | +0.26 | 38.0% | 45.5 | 38.0% | -0.74 | 2.42 | 1.15 | 3.70 | — |
| — | 0.25 | 0.60 | 0.42 | +0.23 | 38.3% | 46 | 38.3% | -0.78 | 2.30 | 1.40 | 3.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.18 | 38.6% | 46.5 | 38.6% | -0.83 | 3.35 | 2.80 | 3.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.15 | 39.0% | 47 | 39.0% | -0.85 | 3.27 | 2.25 | 4.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.12 | 39.3% | 47.5 | 39.3% | -0.89 | 4.45 | 3.70 | 5.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 39.7% | 48 | 39.7% | -0.91 | 4.65 | 4.20 | 5.10 | — |
| — | — | 0.35 | — | +0.08 | 40.2% | 48.5 | 40.2% | -0.93 | 5.35 | 4.60 | 6.10 | — |
| — | — | 0.25 | — | +0.06 | 40.6% | 49 | 40.6% | -0.95 | 4.80 | 3.60 | 6.00 | — |
| — | — | 0.65 | — | +0.05 | 41.1% | 49.5 | 41.1% | -0.96 | 6.45 | 5.60 | 7.30 | — |
| — | — | 0.15 | — | +0.04 | 41.5% | 50 | 41.5% | -0.97 | 6.65 | 6.10 | 7.20 | — |
| — | — | 0.10 | — | +0.03 | 42.5% | 51 | 42.5% | -0.99 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.15 | — | +0.02 | 43.5% | 52 | 43.5% | -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.