Spot 43.84
· 161 contratti su 5 scadenze
· fonte ibkr + storico
· catturata 13/10 18:38 UTC
Seduta ricostruita dallo storico: quella sera la catena IBKR non è stata catturata, quindi ci sono solo
gli strike vicini allo spot (ATM) di poche scadenze, con la IV calcolata da noi e senza bid/ask.
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | 7.35 | — | — | 36 | — | — | — | — | — | — |
| — | — | — | 6.65 | — | — | 37 | — | — | — | — | — | — |
| — | — | — | 5.55 | — | — | 38 | — | — | — | — | — | — |
| — | — | — | 4.90 | — | — | 38.5 | 49.2% | -0.06 | 0.10 | — | — | — |
| — | — | — | 4.60 | — | — | 39 | 45.2% | -0.06 | 0.10 | — | — | — |
| — | — | — | 4.00 | — | — | 39.5 | 45.8% | -0.09 | 0.15 | — | — | — |
| — | — | — | 3.65 | — | — | 40 | 41.5% | -0.10 | 0.15 | — | — | — |
| — | — | — | 3.10 | — | — | 40.5 | 40.7% | -0.13 | 0.20 | — | — | — |
| — | — | — | 3.10 | +0.83 | 41.7% | 41 | 39.0% | -0.16 | 0.25 | — | — | — |
| — | — | — | 2.45 | +0.87 | 28.7% | 41.5 | 39.1% | -0.20 | 0.35 | — | — | — |
| — | — | — | 2.30 | +0.74 | 40.1% | 42 | 38.0% | -0.25 | 0.45 | — | — | — |
| — | — | — | 1.90 | +0.69 | 37.9% | 42.5 | 37.9% | -0.31 | 0.60 | — | — | — |
| — | — | — | 1.60 | +0.62 | 38.5% | 43 | 36.7% | -0.37 | 0.75 | — | — | — |
| — | — | — | 1.30 | +0.55 | 37.8% | 43.5 | 36.2% | -0.44 | 0.95 | — | — | — |
| — | — | — | 1.00 | +0.48 | 36.1% | 44 | 36.1% | -0.52 | 1.20 | — | — | — |
| — | — | — | 0.80 | +0.41 | 36.5% | 44.5 | 41.5% | -0.57 | 1.65 | — | — | — |
| — | — | — | 0.60 | +0.34 | 35.7% | 45 | 37.5% | -0.65 | 1.85 | — | — | — |
| — | — | — | 0.50 | +0.29 | 37.4% | 45.5 | 41.2% | -0.69 | 2.30 | — | — | — |
| — | — | — | 0.35 | +0.23 | 36.1% | 46 | 57.6% | -0.67 | 3.10 | — | — | — |
| — | — | — | 0.25 | +0.18 | 35.8% | 46.5 | 57.1% | -0.71 | 3.45 | — | — | — |
| — | — | — | 0.25 | +0.16 | 39.7% | 47 | 57.9% | -0.74 | 3.85 | — | — | — |
| — | — | — | 0.15 | +0.11 | 37.4% | 47.5 | 53.7% | -0.80 | 4.15 | — | — | — |
| — | — | — | 0.10 | +0.08 | 36.8% | 48 | 62.4% | -0.79 | 4.75 | — | — | — |
| — | 48.5 | 66.5% | -0.80 | 5.25 | — | — | — | |||||
| — | 49 | 60.2% | -0.85 | 5.55 | — | — | — | |||||
| — | — | — | 0.25 | +0.12 | 61.0% | 50 | 70.1% | -0.85 | 6.60 | — | — | — |
| — | 51 | 76.9% | -0.86 | 7.60 | — | — | — | |||||
| — | 52 | 83.5% | -0.87 | 8.60 | — | — | — | |||||
| — | 53 | 86.5% | -0.88 | 9.55 | — | — | — | |||||
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.