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 | |
| — | 13.90 | 15.00 | 14.45 | — | — | 35 | — | — | 3.52 | 3.40 | 3.65 | — |
| — | 13.30 | 14.45 | 13.88 | — | — | 36 | — | — | 3.88 | 3.70 | 4.05 | — |
| — | 12.75 | 13.50 | 13.12 | — | — | 37 | — | — | 4.30 | 4.15 | 4.45 | — |
| — | 12.15 | 13.20 | 12.68 | +0.73 | 74.6% | 38 | 74.6% | -0.27 | 4.75 | 4.60 | 4.90 | — |
| — | 11.55 | 12.65 | 12.10 | +0.72 | 74.5% | 39 | 74.5% | -0.29 | 5.20 | 4.90 | 5.50 | — |
| — | 11.05 | 11.85 | 11.45 | +0.70 | 74.5% | 40 | 74.5% | -0.30 | 5.75 | 5.55 | 5.95 | — |
| — | 10.55 | 11.35 | 10.95 | +0.68 | 74.5% | 41 | 74.5% | -0.32 | 6.20 | 6.00 | 6.40 | — |
| — | 10.30 | 11.25 | 10.78 | +0.66 | 74.5% | 42 | 74.5% | -0.34 | 6.72 | 6.30 | 7.15 | — |
| — | 9.75 | 10.70 | 10.22 | +0.65 | 74.5% | 43 | 74.5% | -0.36 | 7.30 | 7.05 | 7.55 | — |
| — | 9.40 | 10.00 | 9.70 | +0.63 | 74.6% | 44 | 74.6% | -0.37 | 7.80 | 7.60 | 8.00 | — |
| — | 9.00 | 9.50 | 9.25 | +0.61 | 74.6% | 45 | 74.6% | -0.39 | 8.45 | 8.20 | 8.70 | — |
| — | 8.55 | 9.40 | 8.97 | +0.60 | 74.7% | 46 | 74.7% | -0.41 | 9.05 | 8.80 | 9.30 | — |
| — | 8.30 | 8.90 | 8.60 | +0.58 | 74.7% | 47 | 74.7% | -0.43 | 9.62 | 9.40 | 9.85 | — |
| — | 7.95 | 8.70 | 8.32 | +0.56 | 74.8% | 48 | 74.8% | -0.44 | 10.22 | 9.95 | 10.50 | — |
| — | 7.55 | 8.35 | 7.95 | +0.55 | 74.9% | 49 | 74.9% | -0.46 | 10.93 | 10.50 | 11.35 | — |
| — | 6.80 | 7.60 | 7.20 | +0.53 | 75.0% | 50 | 75.0% | -0.48 | 11.57 | 11.35 | 11.80 | — |
| — | 5.60 | 6.40 | 6.00 | +0.46 | 75.5% | 55 | 75.5% | -0.55 | 14.95 | 14.50 | 15.40 | — |
| — | 4.75 | 5.00 | 4.88 | — | — | 60 | 76.2% | -0.62 | 18.88 | 18.60 | 19.15 | — |
| — | 3.75 | 4.20 | 3.98 | +0.34 | 76.8% | 65 | 76.8% | -0.68 | 22.82 | 22.30 | 23.35 | — |
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.