Spot 44.19
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 8.40 | 8.00 | +1.00 | 50.5% | 36 | 50.5% | +0.00 | — | — | 0.10 | — |
| — | 6.60 | 7.30 | 6.95 | +1.00 | 48.4% | 37 | 48.4% | +0.00 | — | — | 0.05 | — |
| — | 5.60 | 6.30 | 5.95 | +1.00 | 46.6% | 38 | 46.6% | +0.00 | — | — | 0.05 | — |
| — | 5.10 | 5.90 | 5.50 | +1.00 | 45.8% | 38.5 | 45.8% | +0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.40 | 4.95 | +1.00 | 45.1% | 39 | 45.1% | +0.00 | — | — | 0.10 | — |
| — | 4.10 | 4.80 | 4.45 | +1.00 | 44.4% | 39.5 | 44.4% | +0.00 | — | — | 0.15 | — |
| — | 3.90 | 4.50 | 4.20 | +1.00 | 43.8% | 40 | 43.8% | -0.00 | — | — | 0.05 | — |
| — | 2.90 | 4.00 | 3.45 | +1.00 | 43.3% | 40.5 | 43.3% | -0.00 | — | — | 0.75 | — |
| — | 2.60 | 3.30 | 2.95 | +1.00 | 42.9% | 41 | 42.9% | -0.00 | — | — | 0.10 | — |
| — | 2.10 | 2.85 | 2.48 | +1.00 | 42.5% | 41.5 | 42.5% | -0.00 | — | — | 0.10 | — |
| — | 1.95 | 2.35 | 2.15 | +0.99 | 42.3% | 42 | 42.3% | -0.01 | — | — | 0.10 | — |
| — | 1.55 | 1.85 | 1.70 | +0.96 | 42.1% | 42.5 | 42.1% | -0.04 | — | — | 0.15 | — |
| — | 0.90 | 1.65 | 1.27 | +0.89 | 41.9% | 43 | 41.9% | -0.11 | — | — | 0.20 | — |
| — | 0.65 | 1.05 | 0.85 | +0.76 | 41.8% | 43.5 | 41.8% | -0.24 | 0.23 | 0.05 | 0.40 | — |
| — | 0.40 | 0.65 | 0.53 | +0.57 | 41.8% | 44 | 41.8% | -0.43 | 0.42 | 0.25 | 0.60 | — |
| — | 0.20 | 0.30 | 0.25 | +0.37 | 41.9% | 44.5 | 41.9% | -0.63 | 0.75 | 0.55 | 0.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.20 | 42.0% | 45 | 42.0% | -0.80 | 0.95 | 0.85 | 1.05 | — |
| — | — | 0.10 | — | +0.09 | 42.1% | 45.5 | 42.1% | -0.91 | 1.65 | 1.15 | 2.15 | — |
| — | — | 0.05 | — | +0.03 | 42.2% | 46 | 42.2% | -0.97 | 2.05 | 1.70 | 2.40 | — |
| — | — | 0.15 | — | +0.01 | 42.4% | 46.5 | 42.4% | -0.99 | 2.52 | 1.85 | 3.20 | — |
| — | — | 0.10 | — | +0.00 | 42.6% | 47 | 42.6% | -1.00 | 3.15 | 2.60 | 3.70 | — |
| — | — | 0.15 | — | +0.00 | 42.7% | 47.5 | 42.7% | -1.00 | 3.60 | 3.00 | 4.20 | — |
| — | — | 0.05 | — | +0.00 | 43.0% | 48 | 43.0% | -1.00 | 4.20 | 3.50 | 4.90 | — |
| — | — | 0.75 | — | +0.00 | 43.3% | 48.5 | 43.3% | -1.00 | 4.65 | 4.00 | 5.30 | — |
| — | — | 0.75 | — | +0.00 | 43.7% | 49 | 43.7% | -1.00 | 5.15 | 4.50 | 5.80 | — |
| — | — | 0.75 | — | +0.00 | 44.2% | 49.5 | 44.2% | -1.00 | 5.55 | 5.20 | 5.90 | — |
| — | — | 0.05 | — | +0.00 | 44.7% | 50 | 44.7% | -1.00 | 6.10 | 5.70 | 6.50 | — |
| — | — | 0.10 | — | — | — | 51 | — | — | 7.15 | 6.70 | 7.60 | — |
| — | — | 0.75 | — | — | — | 52 | — | — | 8.15 | 7.70 | 8.60 | — |
| — | — | 2.15 | — | — | — | 53 | 48.1% | -1.00 | 9.30 | 8.50 | 10.10 | — |
| — | — | 0.50 | — | — | — | 54 | — | — | 10.45 | 9.50 | 11.40 | — |
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.