Spot 44.13
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 9.15 | 8.32 | +0.99 | 64.5% | 35.5 | 64.5% | -0.01 | — | — | 0.25 | — |
| — | 6.95 | 9.10 | 8.03 | +0.99 | 63.8% | 36 | 63.8% | -0.01 | — | — | 0.22 | — |
| — | 6.60 | 8.70 | 7.65 | +0.99 | 63.1% | 36.5 | 63.1% | -0.01 | — | — | 0.24 | — |
| — | 5.75 | 8.30 | 7.03 | +0.98 | 62.4% | 37 | 62.4% | -0.02 | — | — | 0.07 | — |
| — | 5.70 | 7.80 | 6.75 | +0.97 | 61.8% | 37.5 | 61.8% | -0.03 | — | — | 0.07 | — |
| — | 5.35 | 7.35 | 6.35 | +0.97 | 61.2% | 38 | 61.2% | -0.03 | — | — | 0.13 | — |
| — | 4.45 | 6.90 | 5.67 | +0.95 | 60.7% | 38.5 | 60.7% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 4.35 | 6.40 | 5.38 | +0.94 | 60.2% | 39 | 60.2% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 4.35 | 5.85 | 5.10 | +0.92 | 59.8% | 39.5 | 59.8% | -0.08 | 0.14 | 0.10 | 0.19 | — |
| — | 4.00 | 4.80 | 4.40 | +0.90 | 59.4% | 40 | 59.4% | -0.10 | 0.18 | 0.12 | 0.25 | — |
| — | 3.45 | 4.40 | 3.92 | +0.87 | 59.1% | 40.5 | 59.1% | -0.13 | 0.29 | 0.17 | 0.41 | — |
| — | 2.86 | 3.75 | 3.31 | +0.83 | 58.8% | 41 | 58.8% | -0.17 | 0.38 | 0.30 | 0.45 | — |
| — | 2.81 | 3.30 | 3.06 | +0.79 | 58.5% | 41.5 | 58.5% | -0.21 | 0.45 | 0.39 | 0.50 | — |
| — | 2.47 | 2.91 | 2.69 | +0.75 | 58.3% | 42 | 58.3% | -0.25 | 0.64 | 0.51 | 0.77 | — |
| — | 2.10 | 2.59 | 2.35 | +0.70 | 58.2% | 42.5 | 58.2% | -0.30 | 0.70 | 0.57 | 0.84 | — |
| — | 1.84 | 2.11 | 1.98 | +0.64 | 58.1% | 43 | 58.1% | -0.36 | 0.94 | 0.79 | 1.10 | — |
| — | 1.42 | 1.81 | 1.61 | +0.59 | 58.1% | 43.5 | 58.1% | -0.41 | 1.15 | 1.05 | 1.25 | — |
| — | 1.31 | 1.54 | 1.43 | +0.53 | 58.1% | 44 | 58.1% | -0.47 | 1.34 | 1.15 | 1.53 | — |
| — | 1.08 | 1.30 | 1.19 | +0.48 | 58.2% | 44.5 | 58.2% | -0.52 | 1.58 | 1.33 | 1.84 | — |
| — | 0.97 | 1.17 | 1.07 | +0.42 | 58.3% | 45 | 58.3% | -0.58 | 1.92 | 1.71 | 2.13 | — |
| — | 0.72 | 0.96 | 0.84 | +0.37 | 58.5% | 45.5 | 58.5% | -0.63 | 2.37 | 2.00 | 2.73 | — |
| — | 0.61 | 0.75 | 0.68 | +0.32 | 58.8% | 46 | 58.8% | -0.68 | 2.58 | 2.17 | 3.00 | — |
| — | 0.34 | 0.60 | 0.47 | +0.28 | 59.1% | 46.5 | 59.1% | -0.73 | 2.94 | 2.68 | 3.20 | — |
| — | 0.41 | 0.49 | 0.45 | +0.24 | 59.4% | 47 | 59.4% | -0.77 | 3.35 | 3.10 | 3.60 | — |
| — | 0.33 | 0.41 | 0.37 | +0.20 | 59.8% | 47.5 | 59.8% | -0.80 | 3.88 | 3.40 | 4.35 | — |
| — | 0.26 | 0.34 | 0.30 | +0.17 | 60.3% | 48 | 60.3% | -0.83 | 4.28 | 3.90 | 4.65 | — |
| — | 0.20 | 0.30 | 0.25 | +0.14 | 60.8% | 48.5 | 60.8% | -0.86 | 5.15 | 4.20 | 6.10 | — |
| 79 | 0.15 | 0.23 | 0.19 | +0.12 | 61.3% | 49 | 61.3% | -0.88 | 5.40 | 4.75 | 6.05 | — |
| — | 0.06 | 0.20 | 0.13 | +0.10 | 61.9% | 49.5 | 61.9% | -0.91 | 6.05 | 5.20 | 6.90 | — |
| — | 0.06 | 0.25 | 0.15 | +0.08 | 62.5% | 50 | 62.5% | -0.92 | 6.17 | 5.00 | 7.35 | — |
| — | 0.07 | 0.11 | 0.09 | +0.06 | 63.9% | 51 | 63.9% | -0.95 | 7.38 | 6.65 | 8.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 65.4% | 52 | 65.4% | -0.97 | 8.40 | 7.50 | 9.30 | — |
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.