Spot 44.11
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 8.30 | 7.90 | +1.00 | 55.6% | 36 | 55.6% | -0.00 | — | — | 0.75 | — |
| — | 6.50 | 7.30 | 6.90 | +1.00 | 52.1% | 37 | 52.1% | -0.00 | — | — | 0.75 | — |
| — | 5.50 | 6.30 | 5.90 | +1.00 | 49.0% | 38 | 49.0% | -0.00 | — | — | 0.75 | — |
| — | 5.00 | 5.90 | 5.45 | +1.00 | 47.7% | 38.5 | 47.7% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.30 | 4.90 | +1.00 | 46.4% | 39 | 46.4% | -0.00 | — | — | 0.20 | — |
| — | 4.00 | 5.30 | 4.65 | +0.99 | 45.3% | 39.5 | 45.3% | -0.01 | — | — | 0.55 | — |
| — | 3.60 | 4.30 | 3.95 | +0.98 | 44.3% | 40 | 44.3% | -0.02 | — | — | 0.10 | — |
| — | 2.70 | 4.60 | 3.65 | +0.97 | 43.4% | 40.5 | 43.4% | -0.03 | — | — | 0.70 | — |
| — | 2.40 | 3.60 | 3.00 | +0.95 | 42.7% | 41 | 42.7% | -0.05 | — | — | 0.15 | — |
| — | 2.10 | 3.20 | 2.65 | +0.92 | 42.0% | 41.5 | 42.0% | -0.08 | 0.10 | 0.05 | 0.15 | — |
| — | 2.00 | 2.40 | 2.20 | +0.88 | 41.3% | 42 | 41.3% | -0.12 | 0.15 | 0.10 | 0.20 | — |
| — | 1.50 | 1.95 | 1.73 | +0.82 | 40.8% | 42.5 | 40.8% | -0.18 | 0.23 | 0.15 | 0.30 | — |
| — | 1.45 | 1.55 | 1.50 | +0.74 | 40.4% | 43 | 40.4% | -0.26 | 0.30 | 0.25 | 0.35 | — |
| — | 0.95 | 1.20 | 1.07 | +0.64 | 40.0% | 43.5 | 40.0% | -0.36 | 0.50 | 0.40 | 0.60 | — |
| — | 0.65 | 0.90 | 0.78 | +0.54 | 39.6% | 44 | 39.6% | -0.46 | 0.72 | 0.60 | 0.85 | — |
| — | 0.45 | 0.65 | 0.55 | +0.43 | 39.4% | 44.5 | 39.4% | -0.57 | 0.97 | 0.85 | 1.10 | — |
| — | 0.35 | 0.40 | 0.38 | +0.33 | 39.2% | 45 | 39.2% | -0.68 | 1.32 | 1.15 | 1.50 | — |
| — | 0.20 | 0.25 | 0.23 | +0.24 | 39.1% | 45.5 | 39.1% | -0.77 | 1.77 | 1.50 | 2.05 | — |
| — | 0.10 | 0.15 | 0.12 | +0.16 | 39.2% | 46 | 39.2% | -0.84 | 2.23 | 1.90 | 2.55 | — |
| — | — | 0.10 | — | +0.11 | 39.4% | 46.5 | 39.4% | -0.90 | 2.83 | 2.35 | 3.30 | — |
| — | — | 0.10 | — | +0.07 | 39.7% | 47 | 39.7% | -0.94 | 3.15 | 2.80 | 3.50 | — |
| — | — | 0.05 | — | +0.04 | 40.0% | 47.5 | 40.0% | -0.96 | 3.65 | 2.60 | 4.70 | — |
| — | — | 0.05 | — | +0.02 | 40.5% | 48 | 40.5% | -0.98 | 3.95 | 3.60 | 4.30 | — |
| — | — | 0.10 | — | +0.01 | 40.9% | 48.5 | 40.9% | -0.99 | 4.90 | 4.20 | 5.60 | — |
| — | — | 0.25 | — | +0.01 | 41.4% | 49 | 41.4% | -1.00 | 5.20 | 4.80 | 5.60 | — |
| — | — | 0.30 | — | +0.00 | 41.9% | 49.5 | 41.9% | -1.00 | 5.65 | 4.80 | 6.50 | — |
| — | — | 0.20 | — | +0.00 | 42.4% | 50 | 42.4% | -1.00 | 6.10 | 5.70 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 43.3% | 51 | 43.3% | -1.00 | 7.50 | 6.70 | 8.30 | — |
| — | — | 0.10 | — | +0.00 | 44.3% | 52 | 44.3% | -1.00 | 8.45 | 7.70 | 9.20 | — |
| — | — | 0.50 | — | +0.00 | 45.2% | 53 | 45.2% | -1.00 | 9.50 | 8.70 | 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.