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 | |
| — | 12.45 | 13.00 | 12.72 | +0.81 | 73.8% | 35 | 73.8% | -0.19 | 2.21 | 2.13 | 2.30 | — |
| — | 11.50 | 12.35 | 11.93 | +0.79 | 73.6% | 36 | 73.6% | -0.21 | 2.48 | 2.41 | 2.56 | — |
| — | 11.20 | 11.70 | 11.45 | +0.77 | 73.4% | 37 | 73.4% | -0.24 | 2.88 | 2.78 | 2.98 | — |
| — | 10.40 | 11.15 | 10.78 | +0.75 | 73.3% | 38 | 73.3% | -0.26 | 3.20 | 3.05 | 3.35 | — |
| — | 9.85 | 10.55 | 10.20 | +0.72 | 73.2% | 39 | 73.2% | -0.28 | 3.62 | 3.45 | 3.80 | — |
| — | 9.20 | 9.90 | 9.55 | +0.70 | 73.1% | 40 | 73.1% | -0.30 | 4.05 | 3.90 | 4.20 | — |
| — | 8.70 | 9.40 | 9.05 | +0.68 | 73.1% | 41 | 73.1% | -0.32 | 4.42 | 4.30 | 4.55 | — |
| — | 8.10 | 9.00 | 8.55 | +0.65 | 73.1% | 42 | 73.1% | -0.35 | 4.92 | 4.75 | 5.10 | — |
| — | 7.55 | 8.35 | 7.95 | +0.63 | 73.1% | 43 | 73.1% | -0.37 | 5.45 | 5.35 | 5.55 | — |
| — | 7.30 | 8.00 | 7.65 | +0.61 | 73.1% | 44 | 73.1% | -0.39 | 5.88 | 5.60 | 6.15 | — |
| — | 6.90 | 7.20 | 7.05 | +0.59 | 73.2% | 45 | 73.2% | -0.42 | 6.55 | 6.45 | 6.65 | — |
| — | 6.50 | 6.85 | 6.67 | — | — | 46 | 73.2% | -0.44 | 7.22 | 6.85 | 7.60 | — |
| — | 6.05 | 6.40 | 6.22 | +0.54 | 73.3% | 47 | 73.3% | -0.46 | 7.67 | 7.45 | 7.90 | — |
| — | 5.80 | 6.15 | 5.97 | +0.52 | 73.5% | 48 | 73.5% | -0.48 | 8.35 | 8.10 | 8.60 | — |
| — | 5.10 | 6.05 | 5.58 | +0.50 | 73.6% | 49 | — | — | 9.12 | 8.75 | 9.50 | — |
| — | 5.20 | 5.30 | 5.25 | — | — | 50 | 73.7% | -0.53 | 9.65 | 9.40 | 9.90 | — |
| — | 4.80 | 5.00 | 4.90 | — | — | 51 | — | — | 10.32 | 10.05 | 10.60 | — |
| — | 4.50 | 5.00 | 4.75 | — | — | 52 | — | — | 11.18 | 10.80 | 11.55 | — |
| — | 4.15 | 4.70 | 4.42 | — | — | 53 | — | — | 11.78 | 11.50 | 12.05 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 54 | — | — | 12.53 | 12.25 | 12.80 | — |
| — | 3.75 | 4.00 | 3.88 | — | — | 55 | — | — | 13.28 | 12.95 | 13.60 | — |
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.