Spot 44.40
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 9.70 | 9.32 | +1.00 | 50.1% | 35 | 50.1% | +0.00 | — | — | 0.01 | — |
| — | 7.10 | 9.20 | 8.15 | +1.00 | 50.0% | 36 | 50.0% | +0.00 | — | — | 1.15 | — |
| — | 6.55 | 8.55 | 7.55 | +1.00 | 55.6% | 37 | 55.6% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 7.65 | 6.60 | +1.00 | 69.9% | 38 | 69.9% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 5.65 | 5.08 | +0.99 | 78.1% | 39 | 78.1% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 4.05 | 5.25 | 4.65 | +0.99 | 64.7% | 40 | 64.7% | -0.01 | — | — | 0.01 | — |
| — | 3.20 | 4.25 | 3.73 | +0.98 | 54.8% | 41 | 54.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.30 | 2.59 | 2.44 | +0.96 | 42.7% | 42 | 42.7% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.82 | 2.00 | 1.91 | +0.94 | 38.8% | 42.5 | 38.8% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 1.37 | 1.52 | 1.45 | +0.90 | 35.0% | 43 | 35.0% | -0.10 | 0.07 | 0.04 | 0.09 | — |
| — | 0.99 | 1.27 | 1.13 | +0.81 | 31.7% | 43.5 | 31.7% | -0.19 | 0.12 | 0.10 | 0.15 | — |
| — | 0.59 | 0.65 | 0.62 | +0.68 | 29.0% | 44 | 29.0% | -0.33 | 0.31 | 0.20 | 0.42 | — |
| — | 0.27 | 0.32 | 0.29 | +0.47 | 27.4% | 44.5 | 27.4% | -0.53 | 0.41 | 0.32 | 0.51 | — |
| — | 0.10 | 0.13 | 0.12 | +0.26 | 27.3% | 45 | 27.3% | -0.74 | 0.79 | 0.64 | 0.94 | — |
| — | 0.01 | 0.07 | 0.04 | +0.13 | 28.1% | 45.5 | 28.1% | -0.88 | 1.22 | 1.05 | 1.38 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 29.3% | 46 | 29.3% | -0.95 | 1.65 | 1.39 | 1.90 | — |
| — | — | 0.01 | — | +0.02 | 30.0% | 46.5 | 30.0% | -0.99 | 2.42 | 2.02 | 2.82 | — |
| — | — | 0.01 | — | +0.01 | 30.3% | 47 | 30.3% | -1.00 | 2.54 | 2.29 | 2.80 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 47.5 | 30.4% | -1.00 | 3.31 | 2.83 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 48 | 30.4% | -1.00 | 4.15 | 3.40 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 48.5 | 30.3% | -1.00 | 4.38 | 4.00 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 49 | 30.2% | -1.00 | 4.80 | 4.45 | 5.15 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 49.5 | 30.1% | -1.00 | 5.40 | 4.95 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 50 | 30.1% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 51 | 30.3% | -1.00 | 7.42 | 6.50 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 52 | 30.7% | -1.00 | 7.38 | 6.45 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 52.5 | 30.9% | -1.00 | 8.25 | 7.80 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 53 | 31.3% | -1.00 | 9.47 | 8.45 | 10.50 | — |
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.