Spot 44.44
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.95 | 9.80 | +1.00 | 43.1% | 35 | 43.1% | -0.00 | — | — | 0.05 | — |
| — | 8.15 | 9.90 | 9.03 | +1.00 | 41.2% | 36 | 41.2% | -0.00 | — | — | 0.75 | — |
| — | 7.05 | 8.85 | 7.95 | +1.00 | 39.7% | 37 | 39.7% | -0.00 | — | — | 0.11 | — |
| — | 5.75 | 8.30 | 7.03 | +1.00 | 38.5% | 38 | 38.5% | -0.00 | — | — | 0.53 | — |
| — | 3.90 | 7.45 | 5.67 | +0.99 | 37.2% | 39 | 37.2% | -0.01 | — | — | 0.03 | — |
| — | 4.35 | 6.50 | 5.42 | +0.99 | 36.9% | 39.5 | 36.9% | -0.01 | — | — | 0.92 | — |
| — | 4.15 | 4.75 | 4.45 | +0.98 | 36.2% | 40 | 36.2% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 3.60 | 5.30 | 4.45 | +0.97 | 32.6% | 40.5 | 32.6% | -0.03 | — | — | 0.02 | — |
| — | 2.95 | 4.30 | 3.62 | +0.96 | 31.7% | 41 | 31.7% | -0.04 | — | — | 0.06 | — |
| — | 2.62 | 4.25 | 3.44 | +0.94 | 30.8% | 41.5 | 30.8% | -0.06 | — | — | 0.07 | — |
| — | 2.40 | 2.65 | 2.52 | +0.90 | 29.9% | 42 | 29.9% | -0.09 | 0.07 | 0.05 | 0.10 | — |
| — | 1.95 | 2.40 | 2.17 | +0.86 | 28.9% | 42.5 | 28.9% | -0.14 | 0.14 | 0.09 | 0.19 | — |
| — | 1.48 | 1.85 | 1.67 | +0.80 | 27.8% | 43 | 27.8% | -0.20 | 0.20 | 0.15 | 0.26 | — |
| — | 1.17 | 1.40 | 1.28 | +0.71 | 26.9% | 43.5 | 26.9% | -0.29 | 0.30 | 0.14 | 0.46 | — |
| — | 0.75 | 1.00 | 0.88 | +0.61 | 26.0% | 44 | 26.0% | -0.39 | 0.47 | 0.38 | 0.55 | — |
| — | 0.56 | 0.71 | 0.64 | +0.50 | 25.3% | 44.5 | 25.3% | -0.50 | 0.67 | 0.62 | 0.72 | — |
| — | 0.35 | 0.44 | 0.40 | +0.38 | 24.8% | 45 | 24.8% | -0.63 | 0.92 | 0.85 | 0.98 | — |
| — | 0.14 | 0.27 | 0.20 | +0.27 | 24.4% | 45.5 | 24.4% | -0.74 | 1.17 | 0.90 | 1.44 | — |
| — | 0.13 | 0.17 | 0.15 | +0.17 | 24.2% | 46 | 24.2% | -0.83 | 1.68 | 1.45 | 1.91 | — |
| — | 0.01 | 0.14 | 0.07 | +0.11 | 24.2% | 46.5 | 24.2% | -0.90 | 2.06 | 1.86 | 2.27 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 24.2% | 47 | 24.2% | -0.95 | 2.23 | 1.48 | 2.99 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 24.2% | 47.5 | 24.2% | -0.98 | 2.70 | 1.90 | 3.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 24.3% | 48 | 24.3% | -1.00 | 3.59 | 2.43 | 4.75 | — |
| — | — | 0.01 | — | +0.01 | 24.3% | 48.5 | 24.3% | -1.00 | 3.51 | 2.52 | 4.50 | — |
| — | — | 0.15 | — | +0.00 | 24.3% | 49 | 24.3% | -1.00 | 4.58 | 3.95 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 49.5 | 24.3% | -1.00 | 4.45 | 3.45 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 50 | 24.3% | -1.00 | 5.20 | 4.35 | 6.05 | — |
| — | — | 0.04 | — | +0.00 | 24.5% | 51 | 24.5% | -1.00 | 6.42 | 5.95 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 52 | 24.9% | -1.00 | 7.03 | 5.95 | 8.10 | — |
| — | — | 0.26 | — | +0.00 | 25.4% | 53 | 25.4% | -1.00 | 8.03 | 7.15 | 8.90 | — |
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.