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 | |
| — | 19.65 | 23.45 | 21.55 | — | — | 22.5 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 18.60 | 19.05 | 18.82 | — | — | 25 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 15.05 | 17.90 | 16.48 | +0.98 | 48.4% | 27.5 | 48.4% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 13.95 | 14.15 | 14.05 | +0.96 | 45.2% | 30 | 45.2% | -0.04 | 0.16 | 0.14 | 0.18 | — |
| — | 11.35 | 11.95 | 11.65 | +0.93 | 42.7% | 32.5 | 42.7% | -0.07 | 0.30 | 0.27 | 0.34 | — |
| — | 9.35 | 9.75 | 9.55 | +0.88 | 40.8% | 35 | 40.8% | -0.12 | 0.56 | 0.52 | 0.59 | — |
| — | 7.35 | 7.65 | 7.50 | +0.80 | 39.4% | 37.5 | 39.4% | -0.20 | 0.97 | 0.94 | 1.00 | — |
| — | 5.55 | 5.75 | 5.65 | +0.70 | 38.5% | 40 | 38.5% | -0.30 | 1.65 | 1.61 | 1.68 | — |
| — | 4.05 | 4.20 | 4.12 | +0.59 | 38.0% | 42.5 | 38.0% | -0.42 | 2.64 | 2.60 | 2.68 | — |
| — | 2.88 | 2.97 | 2.92 | +0.47 | 37.8% | 45 | 37.8% | -0.54 | 3.95 | 3.90 | 4.00 | — |
| — | 2.00 | 2.05 | 2.02 | +0.36 | 37.9% | 47.5 | 37.9% | -0.65 | 5.55 | 5.45 | 5.65 | — |
| — | 1.37 | 1.42 | 1.40 | +0.27 | 38.2% | 50 | 38.2% | -0.75 | 7.42 | 7.35 | 7.50 | — |
| — | 0.92 | 0.98 | 0.95 | +0.20 | 38.8% | 52.5 | 38.8% | -0.83 | 9.50 | 9.40 | 9.60 | — |
| — | 0.60 | 0.68 | 0.64 | +0.15 | 39.5% | 55 | 39.5% | -0.89 | 11.75 | 11.55 | 11.95 | — |
| — | 0.29 | 0.36 | 0.33 | +0.08 | 41.2% | 60 | 41.2% | -0.96 | 16.57 | 16.50 | 16.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 43.3% | 65 | 43.3% | -1.00 | 21.50 | 19.45 | 23.55 | — |
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.