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 | |
| — | 7.30 | 9.30 | 8.30 | +0.98 | 52.5% | 36 | 52.5% | -0.02 | — | — | 1.00 | — |
| — | 6.30 | 8.30 | 7.30 | +0.97 | 48.5% | 37 | 48.5% | -0.03 | — | — | 1.00 | — |
| — | 5.40 | 6.80 | 6.10 | +0.96 | 44.9% | 38 | 44.9% | -0.04 | — | — | 0.20 | — |
| — | 4.90 | 6.60 | 5.75 | +0.96 | 43.3% | 38.5 | 43.3% | -0.04 | — | — | 0.55 | — |
| — | 4.40 | 5.40 | 4.90 | +0.95 | 41.7% | 39 | 41.7% | -0.05 | — | — | 0.30 | — |
| — | 3.90 | 5.90 | 4.90 | +0.94 | 40.3% | 39.5 | 40.3% | -0.06 | — | — | 1.00 | — |
| — | 3.50 | 5.20 | 4.35 | +0.92 | 39.0% | 40 | 39.0% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 3.00 | 4.90 | 3.95 | +0.90 | 37.8% | 40.5 | 37.8% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 3.00 | 3.50 | 3.25 | +0.88 | 36.8% | 41 | 36.8% | -0.12 | 0.23 | 0.10 | 0.35 | — |
| — | 2.25 | 4.10 | 3.17 | +0.85 | 36.0% | 41.5 | 36.0% | -0.15 | 0.30 | 0.20 | 0.40 | — |
| — | 1.90 | 3.80 | 2.85 | +0.81 | 35.3% | 42 | 35.3% | -0.19 | 0.35 | 0.25 | 0.45 | — |
| — | 0.90 | 2.85 | 1.88 | +0.77 | 34.8% | 42.5 | 34.8% | -0.23 | 0.55 | 0.45 | 0.65 | — |
| — | 1.55 | 1.85 | 1.70 | +0.72 | 34.5% | 43 | 34.5% | -0.28 | 0.70 | 0.55 | 0.85 | — |
| — | 1.30 | 1.50 | 1.40 | +0.67 | 34.2% | 43.5 | 34.2% | -0.33 | 0.90 | 0.75 | 1.05 | — |
| — | 1.00 | 1.30 | 1.15 | +0.61 | 34.1% | 44 | 34.1% | -0.39 | 1.15 | 1.05 | 1.25 | — |
| — | 0.80 | 1.05 | 0.93 | +0.55 | 34.1% | 44.5 | 34.1% | -0.45 | 1.43 | 1.30 | 1.55 | — |
| — | 0.65 | 0.80 | 0.72 | +0.49 | 34.3% | 45 | 34.3% | -0.51 | 1.73 | 1.55 | 1.90 | — |
| — | 0.45 | 0.70 | 0.57 | +0.43 | 34.5% | 45.5 | 34.5% | -0.58 | 2.17 | 1.75 | 2.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.37 | 34.9% | 46 | 34.9% | -0.64 | 2.30 | 1.95 | 2.65 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 46.5 | 35.3% | -0.69 | 2.62 | 1.75 | 3.50 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 47 | 35.8% | -0.74 | 3.05 | 2.20 | 3.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.23 | 36.4% | 47.5 | 36.4% | -0.78 | 3.60 | 2.80 | 4.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.19 | 37.0% | 48 | 37.0% | -0.82 | 4.10 | 3.30 | 4.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.16 | 37.7% | 48.5 | 37.7% | -0.85 | 4.55 | 3.70 | 5.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.13 | 38.5% | 49 | 38.5% | -0.88 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.30 | — | +0.11 | 39.3% | 49.5 | 39.3% | -0.90 | 5.55 | 4.80 | 6.30 | — |
| — | — | 0.20 | — | +0.09 | 40.1% | 50 | 40.1% | -0.92 | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.20 | — | +0.07 | 42.0% | 51 | 42.0% | -0.94 | 6.90 | 6.00 | 7.80 | — |
| — | — | 0.15 | — | +0.05 | 43.9% | 52 | 43.9% | -0.96 | 7.90 | 7.00 | 8.80 | — |
| — | — | 2.00 | — | +0.04 | 45.8% | 53 | 45.8% | -0.98 | 8.90 | 8.00 | 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.