Spot 43.66
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 8.40 | 7.80 | +1.00 | 54.1% | 36 | 54.1% | +0.00 | — | — | 0.10 | — |
| — | 6.40 | 7.20 | 6.80 | +1.00 | 50.6% | 37 | 50.6% | -0.00 | — | — | 0.75 | — |
| — | 5.40 | 6.30 | 5.85 | +1.00 | 47.8% | 38 | 47.8% | -0.00 | — | — | 0.95 | — |
| — | 4.90 | 5.50 | 5.20 | +1.00 | 46.6% | 38.5 | 46.6% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.00 | 4.75 | +1.00 | 45.5% | 39 | 45.5% | -0.00 | — | — | 0.20 | — |
| — | 3.90 | 4.60 | 4.25 | +1.00 | 44.6% | 39.5 | — | — | — | — | 0.75 | — |
| — | 3.50 | 4.10 | 3.80 | +1.00 | 43.9% | 40 | 43.9% | -0.00 | — | — | 0.10 | — |
| — | 2.85 | 3.70 | 3.27 | — | — | 40.5 | 43.3% | -0.01 | — | — | 0.25 | — |
| — | 2.30 | 3.20 | 2.75 | +0.98 | 42.8% | 41 | 42.8% | -0.02 | — | — | 0.10 | — |
| — | 1.80 | 2.60 | 2.20 | — | — | 41.5 | — | — | — | — | 0.10 | — |
| — | 1.40 | 2.15 | 1.77 | +0.90 | 42.2% | 42 | 42.2% | -0.10 | — | — | 0.15 | — |
| — | 1.10 | 1.80 | 1.45 | +0.82 | 56.5% | 42.5 | 42.0% | -0.18 | — | — | 0.30 | — |
| — | 0.90 | 1.10 | 1.00 | +0.70 | 43.2% | 43 | 41.9% | -0.30 | 0.28 | 0.20 | 0.35 | — |
| — | 0.45 | 0.80 | 0.62 | +0.57 | 41.9% | 43.5 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 0.30 | 0.55 | 0.42 | — | — | 44 | 42.0% | -0.58 | 0.62 | 0.45 | 0.80 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 44.5 | — | — | 1.02 | 0.80 | 1.25 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 45 | 42.3% | -0.83 | 1.40 | 1.30 | 1.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 42.5% | 45.5 | 42.5% | -0.90 | 1.88 | 1.55 | 2.20 | — |
| — | — | 0.05 | — | +0.05 | 42.8% | 46 | 42.8% | -0.95 | 2.38 | 2.05 | 2.70 | — |
| — | — | 0.25 | — | +0.03 | 43.1% | 46.5 | 43.1% | -0.98 | 2.83 | 2.15 | 3.50 | — |
| — | — | 0.10 | — | +0.01 | 43.4% | 47 | 43.4% | -0.99 | 3.33 | 2.95 | 3.70 | — |
| — | — | 0.10 | — | +0.01 | 43.7% | 47.5 | 43.7% | -1.00 | 4.00 | 3.50 | 4.50 | — |
| — | — | 0.05 | — | +0.00 | 44.1% | 48 | 44.1% | -1.00 | 4.35 | 3.90 | 4.80 | — |
| — | — | 0.10 | — | +0.00 | 44.5% | 48.5 | 44.5% | -1.00 | 4.95 | 4.40 | 5.50 | — |
| — | — | 0.10 | — | +0.00 | 44.9% | 49 | 44.9% | -1.00 | 5.35 | 5.00 | 5.70 | — |
| — | — | 0.10 | — | +0.00 | 45.3% | 49.5 | 45.3% | -1.00 | 6.00 | 5.40 | 6.60 | — |
| — | — | 0.10 | — | +0.00 | 45.7% | 50 | 45.7% | -1.00 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.10 | — | +0.00 | 46.6% | 51 | 46.6% | -1.00 | 7.55 | 6.90 | 8.20 | — |
| — | — | 0.05 | — | +0.00 | 47.5% | 52 | 47.5% | -1.00 | 8.60 | 7.90 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 48.4% | 53 | 48.4% | -1.00 | 9.60 | 8.90 | 10.30 | — |
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.