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 | |
| — | 7.05 | 8.95 | 8.00 | +0.96 | 62.5% | 36 | 62.5% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 6.10 | 8.15 | 7.12 | +0.94 | 61.6% | 37 | 61.6% | -0.06 | 0.17 | 0.11 | 0.22 | — |
| — | — | — | — | — | — | 37.5 | — | — | — | — | — | — |
| — | 4.50 | 7.55 | 6.03 | +0.91 | 60.8% | 38 | 60.8% | -0.09 | 0.24 | 0.18 | 0.30 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | 4.35 | 6.05 | 5.20 | +0.87 | 60.1% | 39 | 60.1% | -0.13 | 0.43 | 0.31 | 0.56 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 3.55 | 5.10 | 4.33 | +0.82 | 59.6% | 40 | 59.6% | -0.18 | 0.56 | 0.48 | 0.65 | — |
| — | — | — | — | — | — | 40.5 | — | — | — | — | — | — |
| — | 2.78 | 4.40 | 3.59 | +0.76 | 59.2% | 41 | 59.2% | -0.24 | 0.81 | 0.70 | 0.91 | — |
| — | 3.15 | 3.90 | 3.52 | +0.73 | 59.0% | 41.5 | 59.0% | -0.27 | 1.10 | 0.76 | 1.44 | — |
| — | 2.95 | 3.45 | 3.20 | +0.69 | 58.9% | 42 | 58.9% | -0.31 | 1.11 | 1.02 | 1.21 | — |
| — | 2.61 | 3.10 | 2.85 | +0.65 | 58.8% | 42.5 | 58.8% | -0.35 | 1.32 | 1.18 | 1.46 | — |
| — | 2.34 | 2.79 | 2.56 | +0.62 | 58.7% | 43 | 58.7% | -0.38 | 1.47 | 1.33 | 1.61 | — |
| — | 2.10 | 2.54 | 2.32 | +0.58 | 58.7% | 43.5 | 58.7% | -0.42 | 1.66 | 1.40 | 1.92 | — |
| — | 1.84 | 2.17 | 2.00 | +0.54 | 58.7% | 44 | 58.7% | -0.46 | 1.95 | 1.80 | 2.10 | — |
| — | 1.60 | 1.94 | 1.77 | +0.50 | 58.7% | 44.5 | 58.7% | -0.50 | 2.42 | 1.95 | 2.90 | — |
| — | 1.40 | 1.73 | 1.56 | +0.46 | 58.7% | 45 | 58.7% | -0.54 | 2.55 | 2.20 | 2.90 | — |
| — | 1.26 | 1.61 | 1.44 | +0.42 | 58.8% | 45.5 | 58.8% | -0.58 | 2.79 | 2.52 | 3.05 | — |
| — | 1.06 | 1.39 | 1.23 | +0.39 | 58.9% | 46 | 58.9% | -0.62 | 3.13 | 2.91 | 3.35 | — |
| — | 0.92 | 1.26 | 1.09 | +0.35 | 59.1% | 46.5 | 59.1% | -0.65 | 3.95 | 3.15 | 4.75 | — |
| — | 0.79 | 1.13 | 0.96 | +0.32 | 59.2% | 47 | 59.2% | -0.68 | 3.80 | 3.40 | 4.20 | — |
| — | 0.62 | 0.96 | 0.79 | +0.29 | 59.4% | 47.5 | 59.4% | -0.72 | 4.33 | 3.85 | 4.80 | — |
| — | 0.61 | 0.81 | 0.71 | +0.26 | 59.7% | 48 | 59.7% | -0.74 | 4.83 | 4.20 | 5.45 | — |
| — | 0.53 | 0.73 | 0.63 | +0.23 | 59.9% | 48.5 | 59.9% | -0.77 | 5.28 | 4.60 | 5.95 | — |
| — | 0.40 | 0.61 | 0.51 | +0.21 | 60.2% | 49 | 60.2% | -0.80 | 5.95 | 4.95 | 6.95 | — |
| — | 0.39 | 0.50 | 0.45 | +0.18 | 60.5% | 49.5 | 60.5% | -0.82 | 6.10 | 5.05 | 7.15 | — |
| — | 0.34 | 0.46 | 0.40 | +0.16 | 60.8% | 50 | 60.8% | -0.84 | 6.33 | 6.05 | 6.60 | — |
| — | 0.23 | 0.35 | 0.29 | +0.13 | 61.5% | 51 | 61.5% | -0.88 | 7.62 | 6.95 | 8.30 | — |
| — | 0.13 | 0.25 | 0.19 | +0.10 | 62.3% | 52 | 62.3% | -0.90 | 8.62 | 7.65 | 9.60 | — |
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.