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 | |
| — | 8.50 | 8.65 | 8.57 | — | — | 36.5 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 8.00 | 8.15 | 8.07 | — | — | 37 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 7.50 | 7.70 | 7.60 | — | — | 37.5 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 7.05 | 7.20 | 7.12 | — | — | 38 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 6.60 | 6.75 | 6.67 | — | — | 38.5 | — | — | 0.16 | 0.13 | 0.19 | — |
| — | 6.15 | 6.30 | 6.22 | — | — | 39 | — | — | 0.20 | 0.17 | 0.23 | — |
| — | 5.65 | 5.85 | 5.75 | — | — | 39.5 | — | — | 0.25 | 0.22 | 0.28 | — |
| — | 5.25 | 5.40 | 5.33 | — | — | 40 | — | — | 0.32 | 0.29 | 0.34 | — |
| — | 4.85 | 5.00 | 4.92 | — | — | 40.5 | — | — | 0.39 | 0.36 | 0.42 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 41 | — | — | 0.48 | 0.46 | 0.51 | — |
| — | 4.05 | 4.20 | 4.12 | — | — | 41.5 | — | — | 0.59 | 0.57 | 0.62 | — |
| — | 3.65 | 3.80 | 3.73 | — | — | 42 | — | — | 0.72 | 0.70 | 0.75 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 42.5 | — | — | 0.87 | 0.84 | 0.90 | — |
| — | 2.98 | 3.10 | 3.04 | +0.69 | 67.3% | 43 | 67.3% | -0.31 | 1.03 | 1.00 | 1.06 | — |
| — | 2.68 | 2.78 | 2.73 | +0.65 | 67.3% | 43.5 | 67.3% | -0.35 | 1.22 | 1.18 | 1.26 | — |
| — | 2.39 | 2.48 | 2.44 | +0.61 | 67.3% | 44 | 67.3% | -0.39 | 1.43 | 1.41 | 1.45 | — |
| — | 2.09 | 2.21 | 2.15 | +0.57 | 67.3% | 44.5 | 67.3% | -0.44 | 1.66 | 1.61 | 1.70 | — |
| — | 1.87 | 1.95 | 1.91 | +0.52 | 67.5% | 45 | 67.5% | -0.48 | 1.90 | 1.84 | 1.95 | — |
| — | 1.64 | 1.73 | 1.69 | — | — | 45.5 | — | — | 2.17 | 2.14 | 2.20 | — |
| — | 1.44 | 1.51 | 1.48 | +0.44 | 67.9% | 46 | — | — | 2.48 | 2.43 | 2.52 | — |
| — | 1.26 | 1.33 | 1.29 | — | — | 46.5 | — | — | 2.79 | 2.74 | 2.84 | — |
| — | 1.13 | 1.17 | 1.15 | — | — | 47 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.95 | 1.03 | 0.99 | — | — | 47.5 | — | — | 3.48 | 3.40 | 3.55 | — |
| — | 0.82 | 0.90 | 0.86 | — | — | 48 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 0.72 | 0.78 | 0.75 | — | — | 48.5 | — | — | 4.25 | 4.15 | 4.35 | — |
| — | 0.62 | 0.69 | 0.66 | — | — | 49 | — | — | 4.65 | 4.55 | 4.75 | — |
| — | 0.47 | 0.51 | 0.49 | — | — | 50 | — | — | 5.47 | 5.40 | 5.55 | — |
| — | 0.34 | 0.40 | 0.37 | — | — | 51 | — | — | 6.35 | 6.25 | 6.45 | — |
| — | 0.25 | 0.30 | 0.28 | — | — | 52 | — | — | 7.30 | 7.20 | 7.40 | — |
| — | 0.18 | 0.24 | 0.21 | — | — | 53 | — | — | 8.20 | 8.10 | 8.30 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 55 | — | — | 10.15 | 10.05 | 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.