Spot 43.75
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 9.00 | 8.55 | +1.00 | 62.7% | 35 | 62.7% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 8.00 | 7.55 | +1.00 | 58.4% | 36 | 58.4% | -0.00 | — | — | 0.75 | — |
| — | 6.10 | 7.20 | 6.65 | +1.00 | 54.7% | 37 | 54.7% | -0.00 | — | — | 0.15 | — |
| — | 5.10 | 6.00 | 5.55 | +1.00 | 51.4% | 38 | 51.4% | -0.00 | — | — | 1.00 | — |
| — | 4.60 | 5.50 | 5.05 | +1.00 | 50.0% | 38.5 | 50.0% | -0.00 | — | — | 0.05 | — |
| — | 4.10 | 5.10 | 4.60 | +1.00 | 48.8% | 39 | 48.8% | -0.00 | — | — | 0.20 | — |
| — | 3.70 | 5.30 | 4.50 | +0.99 | 47.7% | 39.5 | 47.7% | -0.01 | — | — | 0.95 | — |
| — | 3.20 | 4.10 | 3.65 | +0.98 | 46.7% | 40 | 46.7% | -0.01 | — | — | 0.05 | — |
| — | 2.70 | 4.20 | 3.45 | — | — | 40.5 | — | — | — | — | 0.95 | — |
| — | 2.25 | 3.30 | 2.77 | — | — | 41 | — | — | — | — | 0.10 | — |
| — | 1.80 | 2.60 | 2.20 | — | — | 41.5 | — | — | — | — | 0.15 | — |
| — | 1.60 | 2.35 | 1.98 | — | — | 42 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 1.20 | 1.70 | 1.45 | — | — | 42.5 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 0.90 | 1.25 | 1.07 | — | — | 43 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 0.50 | 0.95 | 0.72 | — | — | 43.5 | — | — | 0.50 | 0.30 | 0.70 | — |
| — | 0.40 | 0.80 | 0.60 | — | — | 44 | — | — | 0.78 | 0.55 | 1.00 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 44.5 | — | — | 1.02 | 0.75 | 1.30 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 45 | — | — | 1.60 | 1.20 | 2.00 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 45.5 | — | — | 2.12 | 1.70 | 2.55 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 46 | — | — | 2.50 | 2.05 | 2.95 | — |
| — | — | 0.10 | — | — | — | 46.5 | — | — | 2.83 | 2.15 | 3.50 | — |
| — | — | 0.05 | — | — | — | 47 | 43.9% | -0.96 | 3.42 | 2.95 | 3.90 | — |
| — | — | 0.05 | — | +0.02 | 44.2% | 47.5 | 44.2% | -0.98 | 3.95 | 3.60 | 4.30 | — |
| — | — | 0.05 | — | +0.01 | 44.5% | 48 | 44.5% | -0.99 | 4.45 | 4.00 | 4.90 | — |
| — | — | 0.05 | — | +0.01 | 44.8% | 48.5 | 44.8% | -1.00 | 4.95 | 4.50 | 5.40 | — |
| — | — | 0.05 | — | +0.00 | 45.2% | 49 | 45.2% | -1.00 | 5.35 | 5.00 | 5.70 | — |
| — | — | 0.05 | — | +0.00 | 45.5% | 49.5 | 45.5% | -1.00 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.05 | — | +0.00 | 45.9% | 50 | 45.9% | -1.00 | 6.50 | 6.00 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 46.6% | 51 | 46.6% | -1.00 | 7.40 | 6.90 | 7.90 | — |
| — | — | 0.10 | — | +0.00 | 47.4% | 52 | 47.4% | -1.00 | 8.35 | 7.80 | 8.90 | — |
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.