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 | 9.20 | 8.20 | +1.00 | 50.5% | 36 | 50.5% | -0.00 | — | — | 0.75 | — |
| — | 6.20 | 8.20 | 7.20 | +1.00 | 46.7% | 37 | 46.7% | -0.00 | — | — | 1.35 | — |
| — | 5.30 | 7.20 | 6.25 | +0.99 | 43.4% | 38 | 43.4% | -0.01 | — | — | 0.95 | — |
| — | 4.80 | 6.70 | 5.75 | +0.99 | 41.9% | 38.5 | 41.9% | -0.01 | — | — | 0.75 | — |
| — | 4.30 | 6.20 | 5.25 | +0.99 | 40.5% | 39 | 40.5% | -0.01 | — | — | 0.20 | — |
| — | 3.80 | 5.70 | 4.75 | +0.98 | 39.2% | 39.5 | 39.2% | -0.02 | — | — | 0.25 | — |
| — | 3.40 | 4.20 | 3.80 | +0.97 | 38.1% | 40 | 38.1% | -0.03 | — | — | 0.05 | — |
| — | 2.80 | 3.90 | 3.35 | +0.96 | 37.2% | 40.5 | 37.2% | -0.04 | — | — | 0.45 | — |
| — | 2.50 | 3.30 | 2.90 | +0.94 | 36.4% | 41 | 36.4% | -0.06 | — | — | 0.15 | — |
| — | 2.00 | 2.85 | 2.42 | +0.91 | 35.7% | 41.5 | 35.7% | -0.09 | 0.10 | 0.05 | 0.15 | — |
| — | 2.00 | 2.30 | 2.15 | +0.88 | 35.2% | 42 | 35.2% | -0.12 | 0.15 | 0.10 | 0.20 | — |
| — | 1.55 | 1.95 | 1.75 | +0.83 | 34.9% | 42.5 | 34.9% | -0.17 | 0.23 | 0.10 | 0.35 | — |
| — | 1.30 | 2.00 | 1.65 | +0.78 | 34.7% | 43 | 34.7% | -0.22 | 0.35 | 0.20 | 0.50 | — |
| — | 0.80 | 1.15 | 0.97 | +0.71 | 34.7% | 43.5 | 34.7% | -0.29 | 0.50 | 0.35 | 0.65 | — |
| — | 0.60 | 0.85 | 0.72 | +0.63 | 34.7% | 44 | 34.7% | -0.37 | 0.78 | 0.60 | 0.95 | — |
| — | 0.30 | 0.65 | 0.47 | +0.55 | 34.9% | 44.5 | 34.9% | -0.45 | 1.07 | 0.85 | 1.30 | — |
| — | 0.30 | 0.45 | 0.38 | +0.47 | 35.1% | 45 | 35.1% | -0.53 | 1.48 | 1.10 | 1.85 | — |
| 584 | 0.20 | 0.40 | 0.30 | +0.39 | 35.4% | 45.5 | 35.4% | -0.61 | 1.95 | 1.50 | 2.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.31 | 35.8% | 46 | 35.8% | -0.69 | 2.25 | 2.05 | 2.45 | — |
| — | 0.05 | 0.20 | 0.12 | +0.25 | 36.2% | 46.5 | 36.2% | -0.76 | 2.90 | 2.50 | 3.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.19 | 36.6% | 47 | 36.6% | -0.82 | 3.12 | 2.45 | 3.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.14 | 37.1% | 47.5 | 37.1% | -0.86 | 3.48 | 2.65 | 4.30 | — |
| — | — | 0.30 | — | +0.11 | 37.7% | 48 | 37.7% | -0.90 | 4.25 | 3.90 | 4.60 | — |
| — | — | 0.15 | — | +0.08 | 38.2% | 48.5 | 38.2% | -0.93 | 4.45 | 3.60 | 5.30 | — |
| — | — | 0.15 | — | +0.06 | 38.8% | 49 | 38.8% | -0.95 | 5.30 | 4.80 | 5.80 | — |
| — | — | 1.20 | — | +0.04 | 39.4% | 49.5 | 39.4% | -0.97 | 5.45 | 4.50 | 6.40 | — |
| — | — | 0.10 | — | +0.03 | 40.1% | 50 | 40.1% | -0.98 | 6.30 | 5.80 | 6.80 | — |
| — | — | 0.55 | — | +0.01 | 41.4% | 51 | 41.4% | -1.00 | 6.90 | 6.00 | 7.80 | — |
| — | — | 0.15 | — | +0.01 | 42.8% | 52 | 42.8% | -1.00 | 8.25 | 7.70 | 8.80 | — |
| — | — | 0.50 | — | +0.00 | 44.1% | 53 | 44.1% | -1.00 | 8.85 | 7.90 | 9.80 | — |
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.