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 | |
| — | 8.20 | 10.20 | 9.20 | +0.99 | 57.9% | 35 | 57.9% | -0.01 | — | — | 0.75 | — |
| — | 7.20 | 9.00 | 8.10 | +0.99 | 53.9% | 36 | 53.9% | -0.01 | — | — | 0.75 | — |
| — | 6.20 | 8.00 | 7.10 | +0.98 | 50.2% | 37 | 50.2% | -0.02 | — | — | 0.75 | — |
| — | 5.20 | 6.80 | 6.00 | +0.97 | 46.9% | 38 | 46.9% | -0.03 | — | — | 0.20 | — |
| — | 4.70 | 6.20 | 5.45 | — | — | 38.5 | — | — | — | — | 0.55 | — |
| — | 4.30 | 6.00 | 5.15 | — | — | 39 | — | — | — | — | 0.20 | — |
| — | 3.80 | 4.60 | 4.20 | — | — | 39.5 | — | — | — | — | 0.25 | — |
| — | 3.40 | 4.10 | 3.75 | — | — | 40 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 2.90 | 4.30 | 3.60 | — | — | 40.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 2.45 | 3.20 | 2.83 | — | — | 41 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 2.10 | 2.75 | 2.42 | +0.81 | 39.0% | 41.5 | 39.0% | -0.18 | 0.30 | 0.20 | 0.40 | — |
| — | 1.85 | 2.35 | 2.10 | +0.76 | 38.3% | 42 | 38.3% | -0.23 | 0.38 | 0.25 | 0.50 | — |
| — | 1.65 | 1.95 | 1.80 | +0.70 | 37.8% | 42.5 | 37.8% | -0.30 | 0.53 | 0.40 | 0.65 | — |
| — | 1.40 | 1.75 | 1.57 | +0.63 | 37.3% | 43 | 37.3% | -0.36 | 0.68 | 0.50 | 0.85 | — |
| — | 1.05 | 1.30 | 1.18 | +0.56 | 37.0% | 43.5 | 37.0% | -0.44 | 0.88 | 0.70 | 1.05 | — |
| — | 0.80 | 1.05 | 0.93 | +0.48 | 36.8% | 44 | 36.8% | -0.51 | 1.12 | 0.90 | 1.35 | — |
| — | 0.60 | 0.85 | 0.72 | +0.41 | 36.7% | 44.5 | 36.7% | -0.59 | 1.43 | 1.20 | 1.65 | — |
| — | 0.45 | 0.65 | 0.55 | +0.35 | 36.7% | 45 | 36.7% | -0.66 | 1.80 | 1.55 | 2.05 | — |
| — | 0.30 | 0.50 | 0.40 | +0.28 | 36.8% | 45.5 | 36.8% | -0.73 | 2.08 | 1.50 | 2.65 | — |
| — | 0.20 | 0.35 | 0.28 | +0.23 | 37.0% | 46 | 37.0% | -0.77 | 2.70 | 2.30 | 3.10 | — |
| — | 0.15 | 0.35 | 0.25 | +0.18 | 37.3% | 46.5 | 37.3% | -0.83 | 2.75 | 2.00 | 3.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.14 | 37.7% | 47 | 37.7% | -0.86 | 3.55 | 3.10 | 4.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.11 | 38.1% | 47.5 | 38.1% | -0.90 | 4.00 | 3.30 | 4.70 | — |
| — | — | 0.15 | — | +0.08 | 38.7% | 48 | 38.7% | -0.93 | 4.55 | 4.10 | 5.00 | — |
| — | — | 0.15 | — | +0.06 | 39.2% | 48.5 | 39.2% | -0.95 | 4.85 | 4.20 | 5.50 | — |
| — | — | 0.30 | — | +0.05 | 39.9% | 49 | 39.9% | -0.96 | 5.25 | 4.60 | 5.90 | — |
| — | — | 0.20 | — | +0.04 | 40.6% | 49.5 | 40.6% | -0.97 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.05 | — | +0.03 | 41.4% | 50 | 41.4% | -0.98 | 6.50 | 6.00 | 7.00 | — |
| — | — | 0.40 | — | +0.02 | 43.0% | 51 | 43.0% | -0.99 | 7.25 | 6.50 | 8.00 | — |
| — | — | 0.30 | — | +0.01 | 44.8% | 52 | 44.8% | -1.00 | 8.25 | 7.50 | 9.00 | — |
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.