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 | |
| — | 7.70 | 10.15 | 8.93 | +1.00 | 44.4% | 35 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 6.80 | 9.00 | 7.90 | +1.00 | 43.6% | 36 | 43.6% | -0.00 | — | — | 0.75 | — |
| — | 6.15 | 8.70 | 7.42 | +1.00 | 42.6% | 37 | 42.6% | -0.00 | — | — | 0.11 | — |
| — | 5.40 | 6.65 | 6.03 | +0.99 | 41.0% | 38 | 41.0% | -0.01 | — | — | 0.07 | — |
| — | 4.60 | 5.75 | 5.17 | +0.99 | 38.6% | 39 | 38.6% | -0.01 | — | — | 0.03 | — |
| — | — | — | — | +0.98 | 37.2% | 39.5 | 37.2% | -0.02 | — | — | — | — |
| — | 3.75 | 5.00 | 4.38 | +0.97 | 35.7% | 40 | 35.7% | -0.03 | — | — | 0.05 | — |
| — | — | — | — | +0.96 | 34.2% | 40.5 | 34.2% | -0.04 | — | — | — | — |
| — | 2.94 | 4.55 | 3.75 | +0.94 | 32.7% | 41 | 32.7% | -0.05 | — | — | 0.09 | — |
| — | — | — | — | +0.92 | 31.3% | 41.5 | 31.3% | -0.08 | — | — | — | — |
| — | 2.17 | 2.85 | 2.51 | +0.89 | 29.9% | 42 | 29.9% | -0.11 | 0.08 | 0.03 | 0.13 | — |
| — | 1.75 | 2.30 | 2.02 | +0.85 | 28.7% | 42.5 | 28.7% | -0.15 | 0.21 | 0.06 | 0.36 | — |
| — | 1.51 | 1.75 | 1.63 | +0.78 | 27.7% | 43 | 27.7% | -0.22 | 0.28 | 0.19 | 0.36 | — |
| — | 1.15 | 1.40 | 1.27 | +0.70 | 26.8% | 43.5 | 26.8% | -0.30 | 0.40 | 0.28 | 0.52 | — |
| — | 0.89 | 1.00 | 0.94 | +0.61 | 26.2% | 44 | 26.2% | -0.40 | 0.49 | 0.35 | 0.64 | — |
| — | 0.49 | 0.77 | 0.63 | +0.50 | 25.7% | 44.5 | 25.7% | -0.51 | 0.82 | 0.58 | 1.07 | — |
| — | 0.40 | 0.48 | 0.44 | +0.38 | 25.2% | 45 | 25.2% | -0.62 | 1.12 | 0.89 | 1.35 | — |
| — | 0.24 | 0.36 | 0.30 | +0.28 | 24.9% | 45.5 | 24.9% | -0.73 | 1.16 | 0.81 | 1.50 | — |
| — | 0.16 | 0.19 | 0.17 | +0.19 | 24.5% | 46 | 24.5% | -0.82 | 1.65 | 1.22 | 2.07 | — |
| — | 0.03 | 0.20 | 0.12 | +0.12 | 24.2% | 46.5 | 24.2% | -0.89 | 2.77 | 1.94 | 3.60 | — |
| — | 0.04 | 0.10 | 0.07 | +0.07 | 23.9% | 47 | 23.9% | -0.94 | 2.64 | 2.33 | 2.95 | — |
| — | — | 0.04 | — | +0.04 | 23.7% | 47.5 | 23.7% | -0.98 | 3.60 | 2.81 | 4.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.6% | 48 | 23.6% | -1.00 | 3.75 | 3.45 | 4.05 | — |
| — | — | 0.02 | — | +0.01 | 23.5% | 48.5 | — | — | 4.55 | 3.95 | 5.15 | — |
| — | — | 0.04 | — | +0.00 | 23.5% | 49 | 23.5% | -1.00 | 4.35 | 3.40 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 49.5 | 23.5% | -1.00 | 6.03 | 4.85 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 23.5% | 50 | 23.5% | -1.00 | 6.12 | 5.35 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 51 | 23.7% | -1.00 | 6.62 | 5.40 | 7.85 | — |
| — | — | 0.01 | — | — | — | 52 | 24.1% | -1.00 | 8.22 | 7.40 | 9.05 | — |
| — | — | 0.02 | — | — | — | 53 | 24.7% | -1.00 | 8.88 | 7.50 | 10.25 | — |
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.