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 | |
| — | 10.00 | 10.90 | 10.45 | +1.00 | 46.6% | 34 | 46.6% | +0.00 | — | — | 2.13 | — |
| — | 8.95 | 9.75 | 9.35 | +1.00 | 45.2% | 35 | 45.2% | +0.00 | — | — | 0.05 | — |
| — | 7.85 | 8.65 | 8.25 | +1.00 | 43.8% | 36 | 43.8% | -0.00 | — | — | 0.04 | — |
| — | 6.90 | 7.60 | 7.25 | +1.00 | 42.4% | 37 | 42.4% | -0.00 | — | — | 0.95 | — |
| — | 4.60 | 8.25 | 6.42 | +1.00 | 41.1% | 38 | 41.1% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.65 | 5.33 | +1.00 | 40.2% | 39 | 40.2% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 6.40 | 4.90 | +1.00 | 40.0% | 39.5 | 40.0% | -0.00 | — | — | 0.05 | — |
| — | 3.85 | 5.45 | 4.65 | +0.99 | 39.8% | 40 | 39.8% | -0.01 | — | — | 0.20 | — |
| — | 3.35 | 4.95 | 4.15 | +0.98 | 39.7% | 40.5 | 39.7% | -0.02 | — | — | 0.38 | — |
| — | 2.90 | 4.85 | 3.88 | +0.97 | 39.5% | 41 | 39.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.41 | 3.45 | 2.93 | +0.94 | 39.1% | 41.5 | 39.1% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 2.02 | 2.35 | 2.19 | +0.90 | 38.4% | 42 | 38.4% | -0.10 | 0.14 | 0.08 | 0.21 | — |
| — | 1.02 | 2.75 | 1.89 | +0.84 | 37.6% | 42.5 | 37.6% | -0.16 | 0.15 | 0.08 | 0.22 | — |
| — | 1.01 | 1.85 | 1.43 | +0.76 | 36.6% | 43 | 36.6% | -0.24 | 0.23 | 0.16 | 0.29 | — |
| — | 0.96 | 1.43 | 1.20 | +0.67 | 35.5% | 43.5 | 35.5% | -0.34 | 0.37 | 0.35 | 0.39 | — |
| — | 0.71 | 0.92 | 0.81 | +0.55 | 34.5% | 44 | 34.5% | -0.45 | 0.56 | 0.53 | 0.60 | — |
| — | 0.46 | 0.55 | 0.51 | +0.42 | 33.6% | 44.5 | 33.6% | -0.58 | 0.82 | 0.73 | 0.92 | — |
| — | 0.27 | 0.35 | 0.31 | +0.29 | 32.7% | 45 | 32.7% | -0.71 | 1.23 | 0.98 | 1.47 | — |
| — | 0.13 | 0.23 | 0.18 | +0.19 | 31.9% | 45.5 | 31.9% | -0.81 | 1.69 | 1.38 | 2.00 | — |
| — | 0.07 | 0.16 | 0.12 | +0.11 | 31.2% | 46 | 31.2% | -0.90 | 1.97 | 1.82 | 2.12 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 30.5% | 46.5 | 30.5% | -0.95 | 2.80 | 1.80 | 3.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 29.9% | 47 | 29.9% | -0.99 | 2.69 | 2.37 | 3.00 | — |
| — | — | 0.04 | — | +0.01 | 29.4% | 47.5 | — | — | 3.21 | 2.77 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 48 | — | — | 3.67 | 3.35 | 4.00 | 1 |
| — | — | 0.01 | — | — | — | 48.5 | — | — | 4.62 | 3.65 | 5.60 | — |
| — | — | 0.01 | — | — | — | 49 | — | — | 4.80 | 4.30 | 5.30 | — |
| — | — | 0.01 | — | — | — | 49.5 | — | — | 5.25 | 3.90 | 6.60 | — |
| — | — | 0.01 | — | — | — | 50 | — | — | 5.65 | 4.75 | 6.55 | — |
| — | — | 0.01 | — | — | — | 51 | 27.1% | -1.00 | 6.75 | 5.60 | 7.90 | — |
| — | — | 0.01 | — | — | — | 52 | 26.9% | -1.00 | 8.03 | 6.95 | 9.10 | — |
| — | — | 0.01 | — | — | — | 53 | — | — | 8.93 | 8.00 | 9.85 | — |
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.