Spot 44.96
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 8.55 | 8.47 | — | — | 36.5 | — | — | — | — | 0.03 | — |
| — | 7.90 | 8.05 | 7.97 | — | — | 37 | — | — | — | — | 0.02 | — |
| — | 7.40 | 7.55 | 7.47 | — | — | 37.5 | — | — | — | — | 0.02 | — |
| — | 6.90 | 7.05 | 6.97 | — | — | 38 | — | — | — | — | 0.03 | — |
| — | 6.40 | 6.55 | 6.47 | — | — | 38.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.90 | 6.05 | 5.97 | — | — | 39 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 5.40 | 5.55 | 5.47 | — | — | 39.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 40 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 40.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 41 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 41.5 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 3.05 | 3.20 | 3.12 | — | — | 42 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 2.51 | 2.74 | 2.62 | — | — | 42.5 | — | — | 0.20 | 0.18 | 0.23 | — |
| — | 2.22 | 2.30 | 2.26 | — | — | 43 | — | — | 0.28 | 0.27 | 0.30 | — |
| — | 1.84 | 1.94 | 1.89 | — | — | 43.5 | — | — | 0.42 | 0.39 | 0.45 | — |
| — | 1.52 | 1.58 | 1.55 | — | — | 44 | — | — | 0.58 | 0.55 | 0.61 | — |
| — | 1.20 | 1.29 | 1.25 | — | — | 44.5 | — | — | 0.77 | 0.74 | 0.80 | — |
| — | 0.96 | 1.02 | 0.99 | — | — | 45 | — | — | 1.00 | 0.96 | 1.05 | — |
| — | 0.76 | 0.80 | 0.78 | — | — | 45.5 | — | — | 1.31 | 1.25 | 1.37 | — |
| — | 0.56 | 0.62 | 0.59 | — | — | 46 | — | — | 1.63 | 1.57 | 1.69 | — |
| — | 0.41 | 0.48 | 0.45 | — | — | 46.5 | — | — | 1.98 | 1.92 | 2.03 | — |
| — | 0.32 | 0.36 | 0.34 | — | — | 47 | — | — | 2.38 | 2.31 | 2.46 | — |
| — | 0.24 | 0.27 | 0.26 | — | — | 47.5 | — | — | 2.79 | 2.72 | 2.85 | — |
| — | 0.18 | 0.21 | 0.20 | — | — | 48 | — | — | 3.23 | 3.15 | 3.30 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 48.5 | — | — | 3.67 | 3.60 | 3.75 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 49 | — | — | 4.15 | 4.05 | 4.25 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 49.5 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 50 | — | — | 5.10 | 5.00 | 5.20 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 51 | — | — | 6.08 | 6.00 | 6.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 52 | — | — | 7.08 | 7.00 | 7.15 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 53 | — | — | 8.07 | 8.00 | 8.15 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 55 | — | — | 10.07 | 10.00 | 10.15 | — |
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.