Spot 44.38
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.50 | 8.65 | — | — | 36 | 44.8% | -0.00 | — | — | 1.60 | — |
| — | 6.80 | 8.40 | 7.60 | +1.00 | 43.1% | 37 | 43.1% | -0.00 | — | — | 0.25 | — |
| — | 5.80 | 7.00 | 6.40 | +0.99 | 41.6% | 38 | 41.6% | -0.01 | — | — | 0.10 | — |
| — | 5.30 | 7.00 | 6.15 | +0.99 | 40.9% | 38.5 | 40.9% | -0.01 | — | — | 0.55 | — |
| — | 4.80 | 6.60 | 5.70 | +0.98 | 40.2% | 39 | 40.2% | -0.02 | — | — | 0.20 | — |
| — | 4.40 | 5.70 | 5.05 | +0.97 | 39.6% | 39.5 | 39.6% | -0.03 | — | — | 0.55 | — |
| — | 3.80 | 4.70 | 4.25 | +0.96 | 39.0% | 40 | 39.0% | -0.04 | — | — | 0.20 | — |
| — | 3.30 | 5.10 | 4.20 | +0.94 | 38.5% | 40.5 | 38.5% | -0.07 | — | — | 0.30 | — |
| — | 3.10 | 3.60 | 3.35 | +0.91 | 38.0% | 41 | 38.0% | -0.09 | 0.07 | 0.05 | 0.10 | — |
| — | 2.55 | 3.20 | 2.88 | +0.87 | 37.5% | 41.5 | 37.5% | -0.13 | 0.10 | 0.05 | 0.15 | — |
| — | 2.20 | 2.70 | 2.45 | +0.82 | 37.1% | 42 | 37.1% | -0.18 | 0.12 | 0.05 | 0.20 | — |
| — | 1.90 | 2.30 | 2.10 | +0.76 | 36.7% | 42.5 | 36.7% | -0.24 | 0.25 | 0.20 | 0.30 | — |
| — | 1.70 | 1.90 | 1.80 | +0.70 | 36.3% | 43 | 36.3% | -0.30 | 0.38 | 0.30 | 0.45 | — |
| — | 1.25 | 1.75 | 1.50 | +0.62 | 36.0% | 43.5 | 36.0% | -0.38 | 0.55 | 0.45 | 0.65 | — |
| — | 1.05 | 1.20 | 1.12 | +0.54 | 35.8% | 44 | 35.8% | -0.46 | 0.72 | 0.60 | 0.85 | — |
| — | 0.75 | 1.05 | 0.90 | +0.46 | 35.6% | 44.5 | 35.6% | -0.54 | 0.97 | 0.85 | 1.10 | — |
| — | 0.55 | 0.65 | 0.60 | +0.38 | 35.6% | 45 | 35.6% | -0.62 | 1.25 | 1.10 | 1.40 | — |
| — | 0.40 | 0.45 | 0.42 | +0.31 | 35.6% | 45.5 | 35.6% | -0.69 | 1.60 | 1.40 | 1.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.24 | 35.7% | 46 | 35.7% | -0.76 | 1.95 | 1.75 | 2.15 | — |
| — | 0.15 | 0.25 | 0.20 | +0.19 | 36.0% | 46.5 | 36.0% | -0.82 | 2.80 | 1.90 | 3.70 | — |
| — | 0.10 | 0.15 | 0.12 | +0.14 | 36.3% | 47 | 36.3% | -0.86 | 3.12 | 2.25 | 4.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 36.7% | 47.5 | 36.7% | -0.90 | 3.52 | 2.75 | 4.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 37.1% | 48 | — | — | 4.05 | 3.20 | 4.90 | — |
| — | — | 0.60 | — | — | — | 48.5 | — | — | 4.45 | 3.60 | 5.30 | — |
| — | — | 0.55 | — | +0.04 | 38.2% | 49 | 38.2% | -0.97 | 4.70 | 4.10 | 5.30 | — |
| — | — | 0.10 | — | +0.02 | 39.3% | 50 | 39.3% | -0.99 | 5.70 | 5.10 | 6.30 | — |
| — | — | 0.10 | — | +0.01 | 40.5% | 51 | 40.5% | -1.00 | 6.85 | 5.90 | 7.80 | — |
| — | — | 1.00 | — | +0.01 | 41.6% | 52 | 41.6% | -1.00 | 7.90 | 7.00 | 8.80 | — |
| — | — | 0.75 | — | +0.00 | 42.8% | 53 | 42.8% | -1.00 | 8.95 | 8.00 | 9.90 | — |
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.