Spot 43.93
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 9.40 | 8.30 | +0.97 | 42.8% | 36 | 42.8% | -0.03 | — | — | 0.25 | — |
| — | 6.40 | 8.40 | 7.40 | +0.96 | 40.7% | 37 | 40.7% | -0.04 | — | — | 0.10 | — |
| — | 5.50 | 6.50 | 6.00 | +0.94 | 39.0% | 38 | 39.0% | -0.06 | — | — | 0.25 | — |
| — | 4.70 | 5.60 | 5.15 | +0.91 | 37.6% | 39 | 37.6% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 3.80 | 5.70 | 4.75 | +0.87 | 36.5% | 40 | 36.5% | -0.13 | 0.38 | 0.25 | 0.50 | — |
| — | 3.00 | 4.90 | 3.95 | +0.82 | 35.7% | 41 | 35.7% | -0.18 | 0.55 | 0.45 | 0.65 | — |
| — | 2.40 | 3.60 | 3.00 | +0.75 | 35.2% | 42 | 35.2% | -0.25 | 0.82 | 0.75 | 0.90 | — |
| — | 2.10 | 2.35 | 2.23 | +0.68 | 35.0% | 43 | 35.0% | -0.32 | 1.20 | 1.10 | 1.30 | — |
| — | 1.60 | 1.80 | 1.70 | +0.60 | 35.0% | 44 | 35.0% | -0.41 | 1.65 | 1.55 | 1.75 | — |
| — | 1.20 | 1.35 | 1.27 | +0.51 | 35.2% | 45 | 35.2% | -0.50 | 2.20 | 2.10 | 2.30 | — |
| — | 0.85 | 1.00 | 0.93 | +0.42 | 35.5% | 46 | 35.5% | -0.58 | 2.92 | 2.65 | 3.20 | — |
| — | 0.55 | 0.75 | 0.65 | +0.34 | 36.0% | 47 | 36.0% | -0.66 | 3.65 | 3.10 | 4.20 | — |
| — | 0.30 | 0.55 | 0.42 | +0.27 | 36.5% | 48 | 36.5% | -0.73 | 4.50 | 4.00 | 5.00 | — |
| — | 0.20 | 0.40 | 0.30 | +0.21 | 37.2% | 49 | 37.2% | -0.80 | 5.25 | 4.50 | 6.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.17 | 37.8% | 50 | 37.8% | -0.85 | 6.20 | 5.50 | 6.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.13 | 38.5% | 51 | 38.5% | -0.89 | 6.95 | 6.10 | 7.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.10 | 39.2% | 52 | 39.2% | -0.92 | 8.00 | 7.10 | 8.90 | — |
| — | — | 0.40 | — | +0.07 | 39.8% | 53 | 39.8% | -0.94 | 9.10 | 8.20 | 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.