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 | |
| — | 7.40 | 8.90 | 8.15 | — | — | 36 | — | — | — | — | 0.10 | — |
| — | 6.50 | 7.60 | 7.05 | — | — | 37 | 43.4% | -0.00 | — | — | 0.10 | — |
| — | 5.60 | 6.50 | 6.05 | — | — | 38 | — | — | — | — | 0.10 | — |
| — | 4.90 | 6.40 | 5.65 | — | — | 38.5 | — | — | — | — | 0.10 | — |
| — | 4.50 | 5.70 | 5.10 | — | — | 39 | 41.1% | -0.02 | — | — | 0.10 | — |
| — | 4.10 | 5.10 | 4.60 | — | — | 39.5 | — | — | — | — | 0.15 | — |
| — | 3.70 | 4.50 | 4.10 | — | — | 40 | — | — | — | — | 0.10 | — |
| — | 3.10 | 4.30 | 3.70 | — | — | 40.5 | — | — | — | — | 0.15 | — |
| — | 2.65 | 3.80 | 3.23 | — | — | 41 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 2.20 | 3.40 | 2.80 | +0.87 | 39.0% | 41.5 | 39.0% | -0.13 | 0.17 | 0.10 | 0.25 | — |
| — | 2.25 | 2.55 | 2.40 | +0.82 | 38.6% | 42 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 1.90 | 2.20 | 2.05 | — | — | 42.5 | — | — | 0.35 | 0.25 | 0.45 | — |
| — | 1.55 | 2.00 | 1.77 | +0.70 | 37.8% | 43 | 37.8% | -0.30 | 0.50 | 0.40 | 0.60 | — |
| — | 1.25 | 1.65 | 1.45 | +0.62 | 37.5% | 43.5 | 37.5% | -0.38 | 0.65 | 0.55 | 0.75 | — |
| — | 0.95 | 1.20 | 1.07 | — | — | 44 | — | — | 0.90 | 0.75 | 1.05 | — |
| — | 0.75 | 1.05 | 0.90 | — | — | 44.5 | — | — | 1.15 | 1.00 | 1.30 | — |
| — | 0.50 | 0.65 | 0.57 | — | — | 45 | — | — | 1.43 | 1.30 | 1.55 | — |
| — | 0.35 | 0.65 | 0.50 | — | — | 45.5 | — | — | 1.45 | 1.00 | 1.90 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 46 | — | — | 2.23 | 1.90 | 2.55 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 46.5 | — | — | 2.85 | 2.20 | 3.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.14 | 37.8% | 47 | 37.8% | -0.86 | 3.27 | 2.55 | 4.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.11 | 38.1% | 47.5 | 38.1% | -0.90 | 3.65 | 3.10 | 4.20 | — |
| — | — | 0.15 | — | +0.08 | 38.5% | 48 | 38.5% | -0.93 | 4.20 | 3.50 | 4.90 | — |
| — | — | 0.20 | — | +0.06 | 39.0% | 48.5 | 39.0% | -0.95 | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.10 | — | +0.04 | 39.5% | 49 | 39.5% | -0.97 | 5.05 | 4.40 | 5.70 | — |
| — | — | 0.05 | — | +0.02 | 40.5% | 50 | 40.5% | -0.99 | 6.30 | 5.40 | 7.20 | — |
| — | — | 0.45 | — | +0.01 | 41.5% | 51 | 41.5% | -1.00 | 7.20 | 6.40 | 8.00 | — |
| — | — | 0.75 | — | +0.01 | 42.4% | 52 | 42.4% | -1.00 | 8.20 | 7.40 | 9.00 | — |
| — | — | 0.95 | — | +0.00 | 43.4% | 53 | 43.4% | -1.00 | 9.20 | 8.40 | 10.00 | — |
| — | — | 0.60 | — | +0.00 | 44.3% | 54 | 44.3% | -1.00 | 10.20 | 9.40 | 11.00 | — |
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.