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 | |
| — | 7.10 | 9.10 | 8.10 | +0.99 | 54.0% | 36 | 54.0% | -0.01 | — | — | 1.00 | — |
| — | 6.20 | 8.10 | 7.15 | +0.98 | 50.3% | 37 | 50.3% | -0.02 | — | — | 2.15 | — |
| — | 5.40 | 6.40 | 5.90 | +0.97 | 47.0% | 38 | 47.0% | -0.03 | — | — | 0.20 | — |
| — | 4.70 | 6.60 | 5.65 | +0.96 | 45.5% | 38.5 | 45.5% | -0.04 | — | — | 0.50 | — |
| — | 4.60 | 5.40 | 5.00 | +0.95 | 44.2% | 39 | 44.2% | -0.05 | — | — | 0.15 | — |
| — | 3.80 | 5.10 | 4.45 | +0.94 | 42.9% | 39.5 | 42.9% | -0.06 | — | — | 0.75 | — |
| — | 3.50 | 4.40 | 3.95 | +0.92 | 41.7% | 40 | 41.7% | -0.08 | 0.17 | 0.05 | 0.30 | — |
| — | 3.10 | 4.10 | 3.60 | +0.90 | 40.7% | 40.5 | 40.7% | -0.10 | 0.45 | 0.05 | 0.85 | — |
| — | 2.85 | 3.50 | 3.17 | +0.87 | 39.8% | 41 | 39.8% | -0.13 | 0.17 | 0.10 | 0.25 | — |
| — | 2.05 | 3.40 | 2.73 | +0.83 | 39.0% | 41.5 | 39.0% | -0.17 | 0.28 | 0.20 | 0.35 | — |
| — | 2.00 | 2.80 | 2.40 | +0.79 | 38.3% | 42 | 38.3% | -0.21 | 0.35 | 0.25 | 0.45 | — |
| — | 1.75 | 2.25 | 2.00 | +0.73 | 37.7% | 42.5 | 37.7% | -0.27 | 0.45 | 0.35 | 0.55 | — |
| — | 1.55 | 1.90 | 1.73 | +0.67 | 37.2% | 43 | 37.2% | -0.32 | 0.65 | 0.55 | 0.75 | — |
| — | 1.30 | 1.70 | 1.50 | +0.61 | 36.8% | 43.5 | 36.8% | -0.39 | 0.82 | 0.70 | 0.95 | — |
| — | 1.10 | 1.35 | 1.23 | +0.54 | 36.6% | 44 | 36.6% | -0.46 | 1.05 | 0.90 | 1.20 | — |
| — | 0.80 | 1.05 | 0.93 | +0.47 | 36.4% | 44.5 | 36.4% | -0.54 | 1.38 | 1.20 | 1.55 | — |
| — | 0.65 | 0.90 | 0.78 | +0.40 | 36.3% | 45 | 36.3% | -0.61 | 1.70 | 1.45 | 1.95 | — |
| — | 0.45 | 0.65 | 0.55 | +0.33 | 36.4% | 45.5 | 36.4% | -0.67 | 2.05 | 1.75 | 2.35 | — |
| — | 0.40 | 0.45 | 0.42 | +0.27 | 36.5% | 46 | 36.5% | -0.73 | 2.45 | 2.10 | 2.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.22 | 36.7% | 46.5 | 36.7% | -0.79 | 2.92 | 2.45 | 3.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.17 | 37.0% | 47 | 37.0% | -0.83 | 3.30 | 2.90 | 3.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.14 | 37.4% | 47.5 | 37.4% | -0.87 | 3.85 | 3.40 | 4.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.11 | 37.8% | 48 | 37.8% | -0.90 | 4.60 | 3.90 | 5.30 | — |
| — | — | 0.65 | — | +0.08 | 38.4% | 48.5 | 38.4% | -0.92 | 5.00 | 4.30 | 5.70 | — |
| — | — | 0.15 | — | +0.07 | 39.0% | 49 | 39.0% | -0.94 | 5.15 | 4.60 | 5.70 | — |
| — | — | 0.75 | — | +0.05 | 39.7% | 49.5 | 39.7% | -0.96 | 6.25 | 5.30 | 7.20 | — |
| — | — | 0.05 | — | +0.04 | 40.4% | 50 | 40.4% | -0.97 | 6.45 | 5.80 | 7.10 | — |
| 72 | — | 0.20 | — | +0.03 | 42.1% | 51 | 42.1% | -0.99 | 7.75 | 6.80 | 8.70 | 0 |
| — | — | 0.50 | — | +0.02 | 43.9% | 52 | 43.9% | -0.99 | 8.75 | 7.80 | 9.70 | 0 |
| 23 | — | 1.95 | — | +0.01 | 45.8% | 53 | 45.8% | -1.00 | 9.55 | 8.80 | 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.