Spot 44.13
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 12.40 | 10.72 | +0.99 | 37.4% | 34 | 37.4% | -0.01 | — | — | 0.37 | — |
| — | 8.10 | 10.60 | 9.35 | +0.99 | 36.0% | 35 | 36.0% | -0.01 | — | — | 0.26 | — |
| — | 8.00 | 9.30 | 8.65 | +0.98 | 34.7% | 36 | 34.7% | -0.02 | — | — | 0.29 | — |
| — | 7.00 | 8.15 | 7.58 | +0.97 | 33.4% | 37 | 33.4% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 5.90 | 6.90 | 6.40 | +0.95 | 32.3% | 38 | 32.3% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 5.15 | 5.75 | 5.45 | +0.92 | 31.2% | 39 | 31.2% | -0.08 | 0.18 | 0.08 | 0.28 | — |
| — | 4.35 | 5.95 | 5.15 | +0.91 | 30.7% | 39.5 | 30.7% | -0.09 | 0.15 | 0.09 | 0.22 | — |
| — | 3.55 | 5.15 | 4.35 | +0.88 | 30.2% | 40 | 30.2% | -0.12 | 0.23 | 0.20 | 0.25 | — |
| — | 3.65 | 4.85 | 4.25 | +0.86 | 29.7% | 40.5 | 29.7% | -0.14 | 0.30 | 0.25 | 0.36 | — |
| — | 2.96 | 4.30 | 3.63 | +0.83 | 29.3% | 41 | 29.3% | -0.18 | 0.39 | 0.31 | 0.46 | — |
| — | 2.47 | 4.20 | 3.33 | +0.79 | 28.9% | 41.5 | 28.9% | -0.21 | 0.47 | 0.42 | 0.51 | — |
| — | 2.29 | 3.80 | 3.04 | +0.75 | 28.6% | 42 | 28.6% | -0.25 | 0.58 | 0.52 | 0.65 | — |
| — | 2.13 | 3.40 | 2.77 | +0.70 | 28.2% | 42.5 | 28.2% | -0.30 | 0.73 | 0.66 | 0.80 | — |
| — | 2.01 | 2.51 | 2.26 | +0.66 | 27.9% | 43 | 27.9% | -0.35 | 0.91 | 0.84 | 0.97 | — |
| — | 1.69 | 2.20 | 1.95 | +0.60 | 27.6% | 43.5 | 27.6% | -0.40 | 1.07 | 0.58 | 1.57 | — |
| — | 1.39 | 1.87 | 1.63 | +0.55 | 27.3% | 44 | 27.3% | -0.45 | 1.29 | 1.23 | 1.36 | — |
| — | 1.24 | 1.65 | 1.45 | +0.49 | 27.1% | 44.5 | 27.1% | -0.51 | 1.50 | 1.37 | 1.64 | — |
| — | 1.04 | 1.16 | 1.10 | +0.44 | 26.9% | 45 | 26.9% | -0.57 | 1.82 | 1.74 | 1.91 | — |
| — | 0.68 | 1.30 | 0.99 | +0.38 | 26.7% | 45.5 | 26.7% | -0.63 | 2.11 | 1.78 | 2.44 | — |
| — | 0.67 | 0.75 | 0.71 | +0.33 | 26.5% | 46 | 26.5% | -0.68 | 2.38 | 2.25 | 2.50 | — |
| — | 0.15 | 0.71 | 0.43 | +0.28 | 26.4% | 46.5 | 26.4% | -0.73 | 3.13 | 2.46 | 3.80 | — |
| — | 0.42 | 0.49 | 0.46 | +0.24 | 26.3% | 47 | 26.3% | -0.78 | 3.06 | 2.61 | 3.50 | — |
| — | 0.06 | 0.43 | 0.24 | +0.20 | 26.3% | 47.5 | 26.3% | -0.82 | 3.51 | 2.72 | 4.30 | — |
| — | 0.23 | 0.31 | 0.27 | +0.16 | 26.2% | 48 | 26.2% | -0.86 | 3.96 | 2.66 | 5.25 | — |
| — | 0.18 | 0.23 | 0.20 | +0.13 | 26.2% | 48.5 | 26.2% | -0.89 | 4.60 | 3.50 | 5.70 | — |
| — | 0.14 | 0.19 | 0.17 | +0.10 | 26.2% | 49 | 26.2% | -0.92 | 4.60 | 3.35 | 5.85 | — |
| — | 0.10 | 0.14 | 0.12 | +0.08 | 26.2% | 49.5 | 26.2% | -0.95 | 4.97 | 3.30 | 6.65 | — |
| — | 0.08 | 0.11 | 0.10 | +0.06 | 26.3% | 50 | 26.3% | -0.97 | 5.78 | 5.15 | 6.40 | — |
| — | — | 0.07 | — | +0.04 | 26.5% | 51 | 26.5% | -1.00 | 6.85 | 5.60 | 8.10 | — |
| — | — | 0.05 | — | +0.02 | 26.9% | 52 | 26.9% | -1.00 | 7.47 | 5.80 | 9.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 27.0% | 52.5 | 27.0% | -1.00 | 8.35 | 7.10 | 9.60 | — |
| — | — | 0.08 | — | +0.01 | 27.2% | 53 | 27.2% | -1.00 | 8.85 | 7.60 | 10.10 | — |
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.