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 | |
| — | 8.35 | 9.35 | 8.85 | — | — | 35 | — | — | — | — | 0.75 | — |
| — | 6.90 | 8.85 | 7.88 | — | — | 36 | — | — | — | — | 2.14 | — |
| — | 4.90 | 7.05 | 5.97 | — | — | 37 | — | — | — | — | 1.20 | — |
| — | 5.05 | 5.90 | 5.47 | — | — | 38 | — | — | — | — | 0.10 | — |
| — | 4.45 | 4.90 | 4.67 | — | — | 39 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 3.55 | 4.35 | 3.95 | — | — | 39.5 | — | — | — | — | 0.14 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 40 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 3.15 | 3.55 | 3.35 | — | — | 40.5 | — | — | 0.19 | 0.04 | 0.34 | — |
| — | 2.63 | 3.10 | 2.87 | — | — | 41 | — | — | 0.28 | 0.20 | 0.37 | — |
| — | 2.17 | 2.58 | 2.38 | — | — | 41.5 | — | — | 0.37 | 0.35 | 0.39 | — |
| — | 1.83 | 2.37 | 2.10 | — | — | 42 | — | — | 0.48 | 0.43 | 0.53 | — |
| — | 1.66 | 1.79 | 1.73 | — | — | 42.5 | — | — | 0.66 | 0.61 | 0.70 | — |
| — | 1.34 | 1.49 | 1.42 | — | — | 43 | — | — | 0.85 | 0.78 | 0.92 | — |
| — | 1.07 | 1.19 | 1.13 | — | — | 43.5 | — | — | 1.08 | 1.02 | 1.15 | — |
| — | 0.87 | 1.03 | 0.95 | — | — | 44 | — | — | 1.36 | 1.29 | 1.43 | — |
| — | 0.69 | 0.79 | 0.74 | +0.33 | 37.2% | 44.5 | 37.2% | -0.67 | 1.69 | 1.61 | 1.76 | — |
| — | 0.37 | 0.58 | 0.47 | +0.28 | 37.5% | 45 | 37.5% | -0.73 | 2.02 | 1.95 | 2.09 | — |
| — | 0.41 | 0.49 | 0.45 | +0.23 | 37.9% | 45.5 | 37.9% | -0.78 | 2.50 | 1.95 | 3.05 | — |
| — | 0.32 | 0.35 | 0.34 | +0.19 | 38.4% | 46 | 38.4% | -0.82 | 2.78 | 2.61 | 2.95 | — |
| — | 0.10 | 0.39 | 0.24 | +0.15 | 39.0% | 46.5 | 39.0% | -0.85 | 3.62 | 2.85 | 4.40 | — |
| — | 0.16 | 0.21 | 0.18 | +0.12 | 39.6% | 47 | 39.6% | -0.88 | 3.70 | 3.45 | 3.95 | — |
| — | 0.14 | 0.16 | 0.15 | +0.10 | 40.3% | 47.5 | 40.3% | -0.91 | 4.38 | 3.90 | 4.85 | — |
| — | 0.09 | 0.13 | 0.11 | +0.08 | 41.0% | 48 | 41.0% | -0.93 | 4.95 | 4.15 | 5.75 | — |
| — | 0.07 | 0.13 | 0.10 | +0.07 | 41.8% | 48.5 | 41.8% | -0.94 | 5.40 | 4.45 | 6.35 | — |
| — | 0.07 | 0.11 | 0.09 | +0.06 | 42.6% | 49 | 42.6% | -0.96 | 5.55 | 5.35 | 5.75 | 18 |
| — | — | 0.75 | — | +0.05 | 43.5% | 49.5 | 43.5% | -0.97 | 6.22 | 5.50 | 6.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 44.3% | 50 | 44.3% | -0.97 | 6.47 | 6.30 | 6.65 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 46.1% | 51 | 46.1% | -0.99 | 7.60 | 7.20 | 8.00 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 52 | — | — | 8.57 | 8.20 | 8.95 | — |
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.