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 | |
| — | 7.90 | 9.70 | 8.80 | +0.96 | 57.5% | 36 | 57.5% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 7.00 | 7.80 | 7.40 | +0.94 | 58.4% | 37 | 58.4% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 6.10 | 7.00 | 6.55 | +0.90 | 59.1% | 38 | 59.1% | -0.10 | 0.23 | 0.15 | 0.30 | — |
| — | 5.70 | 7.00 | 6.35 | +0.88 | 59.4% | 38.5 | 59.4% | -0.12 | 0.57 | 0.15 | 1.00 | — |
| — | 5.30 | 6.70 | 6.00 | +0.86 | 59.6% | 39 | 59.6% | -0.14 | 0.40 | 0.30 | 0.50 | — |
| — | 4.90 | 6.10 | 5.50 | +0.84 | 59.7% | 39.5 | 59.7% | -0.17 | 0.47 | 0.30 | 0.65 | — |
| — | 4.60 | 5.20 | 4.90 | +0.81 | 59.8% | 40 | 59.8% | -0.19 | 0.50 | 0.40 | 0.60 | — |
| — | 4.00 | 4.80 | 4.40 | +0.78 | 59.8% | 40.5 | 59.8% | -0.22 | 1.10 | 0.55 | 1.65 | — |
| — | 3.70 | 5.40 | 4.55 | +0.75 | 59.8% | 41 | 59.8% | -0.25 | 0.80 | 0.70 | 0.90 | — |
| — | 3.50 | 4.00 | 3.75 | +0.72 | 59.7% | 41.5 | 59.7% | -0.28 | 0.95 | 0.80 | 1.10 | — |
| — | 3.20 | 3.70 | 3.45 | +0.69 | 59.6% | 42 | 59.6% | -0.31 | 1.05 | 0.95 | 1.15 | — |
| — | 2.80 | 3.30 | 3.05 | +0.65 | 59.4% | 42.5 | 59.4% | -0.35 | 1.27 | 1.10 | 1.45 | — |
| — | 2.60 | 2.95 | 2.77 | +0.62 | 59.3% | 43 | 59.3% | -0.38 | 1.48 | 1.30 | 1.65 | — |
| — | 2.20 | 2.65 | 2.42 | +0.58 | 59.0% | 43.5 | 59.0% | -0.42 | 1.90 | 1.40 | 2.40 | — |
| — | 2.10 | 2.35 | 2.23 | +0.54 | 58.8% | 44 | 58.8% | -0.46 | 1.90 | 1.70 | 2.10 | — |
| — | 1.85 | 2.20 | 2.02 | +0.51 | 58.6% | 44.5 | 58.6% | -0.50 | 2.02 | 1.65 | 2.40 | — |
| — | 1.70 | 1.85 | 1.77 | — | — | 45 | 58.3% | -0.54 | 2.48 | 2.25 | 2.70 | — |
| — | 1.30 | 1.75 | 1.52 | +0.43 | 58.0% | 45.5 | 58.0% | -0.57 | 2.73 | 2.50 | 2.95 | — |
| — | 1.25 | 1.55 | 1.40 | +0.39 | 57.8% | 46 | 57.8% | -0.61 | 3.10 | 2.80 | 3.40 | — |
| — | 1.05 | 1.50 | 1.27 | +0.35 | 57.5% | 46.5 | 57.5% | -0.65 | 3.30 | 3.00 | 3.60 | — |
| — | 0.90 | 1.20 | 1.05 | +0.32 | 57.3% | 47 | 57.3% | -0.69 | 3.85 | 3.10 | 4.60 | — |
| — | 0.75 | 1.40 | 1.07 | — | — | 47.5 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 0.65 | 0.80 | 0.72 | — | — | 48 | — | — | 4.45 | 4.10 | 4.80 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 49 | — | — | 5.50 | 4.70 | 6.30 | — |
| — | 0.25 | 0.45 | 0.35 | +0.15 | 56.2% | 50 | — | — | 6.35 | 5.50 | 7.20 | — |
| — | 0.25 | 0.45 | 0.35 | — | — | 51 | 56.0% | -0.89 | 7.20 | 6.30 | 8.10 | — |
| — | 0.10 | 1.05 | 0.57 | — | — | 52 | — | — | 7.95 | 7.40 | 8.50 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 53 | — | — | 9.00 | 8.20 | 9.80 | — |
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.