Spot 43.45
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 11.50 | 10.97 | — | — | 32.5 | — | — | — | — | 0.03 | — |
| — | 8.40 | 8.55 | 8.47 | — | — | 35 | — | — | — | — | 0.15 | — |
| — | 7.40 | 7.80 | 7.60 | — | — | 36 | — | — | — | — | 0.07 | — |
| — | 6.45 | 6.60 | 6.53 | — | — | 37 | — | — | — | — | 0.07 | — |
| — | 5.90 | 6.30 | 6.10 | — | — | 37.5 | — | — | — | — | 0.03 | — |
| — | 5.45 | 5.60 | 5.53 | — | — | 38 | — | — | — | — | 0.07 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 39 | — | — | — | — | 0.05 | — |
| — | 3.45 | 3.70 | 3.58 | — | — | 40 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 2.95 | 3.20 | 3.08 | — | — | 40.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 2.42 | 2.61 | 2.52 | — | — | 41 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 1.86 | 2.15 | 2.00 | — | — | 41.5 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 1.61 | 1.70 | 1.66 | — | — | 42 | — | — | 0.14 | 0.13 | 0.16 | — |
| — | 1.18 | 1.31 | 1.25 | — | — | 42.5 | — | — | 0.24 | 0.23 | 0.26 | — |
| — | 0.85 | 0.95 | 0.90 | — | — | 43 | — | — | 0.40 | 0.37 | 0.42 | — |
| — | 0.60 | 0.65 | 0.62 | — | — | 43.5 | — | — | 0.62 | 0.57 | 0.67 | — |
| — | 0.39 | 0.45 | 0.42 | — | — | 44 | — | — | 0.91 | 0.86 | 0.95 | — |
| — | 0.25 | 0.29 | 0.27 | — | — | 44.5 | — | — | 1.25 | 1.20 | 1.30 | — |
| — | 0.16 | 0.17 | 0.17 | — | — | 45 | — | — | 1.68 | 1.60 | 1.75 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 45.5 | — | — | 2.04 | 1.93 | 2.16 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 46 | — | — | 2.54 | 2.44 | 2.64 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 46.5 | — | — | 2.99 | 2.78 | 3.20 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 47 | — | — | 3.48 | 3.25 | 3.70 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 47.5 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 48 | — | — | 4.53 | 4.35 | 4.70 | — |
| — | — | 0.05 | — | — | — | 48.5 | — | — | 5.03 | 4.95 | 5.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 49 | — | — | 5.53 | 5.45 | 5.60 | — |
| — | — | 0.05 | — | — | — | 49.5 | — | — | 6.03 | 5.95 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 50 | — | — | 6.53 | 6.45 | 6.60 | — |
| — | — | 0.04 | — | — | — | 51 | — | — | 7.58 | 7.35 | 7.80 | — |
| — | — | 0.03 | — | — | — | 52 | — | — | 8.55 | 8.40 | 8.70 | — |
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.