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 | |
| — | 8.40 | 9.50 | 8.95 | +0.96 | 48.3% | 35 | 48.3% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 7.50 | 8.50 | 8.00 | +0.93 | 48.1% | 36 | 48.1% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 6.60 | 7.60 | 7.10 | +0.91 | 47.9% | 37 | 47.9% | -0.09 | 0.38 | 0.25 | 0.50 | — |
| — | 5.80 | 6.90 | 6.35 | +0.87 | 47.7% | 38 | 47.7% | -0.13 | 0.53 | 0.35 | 0.70 | — |
| — | 5.00 | 6.00 | 5.50 | +0.83 | 47.5% | 39 | 47.5% | -0.17 | 0.72 | 0.45 | 1.00 | — |
| — | 4.10 | 5.10 | 4.60 | +0.78 | 47.4% | 40 | — | — | 0.95 | 0.75 | 1.15 | — |
| — | 3.60 | 4.40 | 4.00 | +0.72 | 47.3% | 41 | 47.3% | -0.28 | 1.25 | 1.00 | 1.50 | — |
| — | 3.00 | 3.70 | 3.35 | +0.66 | 47.2% | 42 | 47.2% | -0.34 | 1.43 | 1.25 | 1.60 | — |
| — | 2.30 | 3.10 | 2.70 | +0.59 | 47.1% | 43 | — | — | 2.00 | 1.75 | 2.25 | — |
| — | 2.05 | 2.60 | 2.33 | — | — | 44 | 47.0% | -0.48 | 2.42 | 2.05 | 2.80 | — |
| — | 1.75 | 2.05 | 1.90 | +0.46 | 46.9% | 45 | — | — | 3.10 | 2.80 | 3.40 | — |
| — | 1.20 | 1.65 | 1.43 | +0.40 | 46.8% | 46 | 46.8% | -0.61 | 3.80 | 3.40 | 4.20 | — |
| — | 0.95 | 1.35 | 1.15 | — | — | 47 | — | — | 4.35 | 3.90 | 4.80 | — |
| — | 0.70 | 1.20 | 0.95 | +0.28 | 46.6% | 48 | — | — | 5.10 | 4.60 | 5.60 | — |
| — | 0.25 | 0.90 | 0.57 | — | — | 49 | 46.6% | -0.77 | 5.85 | 5.30 | 6.40 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 50 | 46.5% | -0.82 | 6.80 | 6.30 | 7.30 | — |
| — | 0.20 | 0.55 | 0.38 | — | — | 51 | 46.4% | -0.86 | 7.50 | 6.90 | 8.10 | — |
| — | 0.30 | 0.45 | 0.38 | +0.12 | 46.4% | 52 | 46.4% | -0.89 | 8.50 | 8.00 | 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.