Spot 44.40
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 11.40 | 9.75 | +0.99 | 36.2% | 35 | 36.2% | -0.01 | — | — | 0.27 | — |
| — | 7.25 | 9.05 | 8.15 | — | — | 36 | 36.0% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 6.35 | 8.05 | 7.20 | +0.97 | 35.7% | 37 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 5.65 | 6.90 | 6.28 | +0.95 | 35.1% | 38 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 4.40 | 6.25 | 5.33 | +0.92 | 34.3% | 39 | — | — | 0.17 | 0.14 | 0.20 | — |
| — | 4.20 | 5.10 | 4.65 | +0.88 | 33.4% | 40 | — | — | 0.26 | 0.19 | 0.32 | — |
| — | 3.25 | 5.10 | 4.17 | +0.83 | 32.3% | 41 | — | — | 0.35 | 0.25 | 0.45 | — |
| — | 2.35 | 3.15 | 2.75 | +0.76 | 31.2% | 42 | 31.2% | -0.24 | 0.40 | 0.20 | 0.60 | — |
| — | 2.01 | 3.10 | 2.56 | — | — | 43 | — | — | 0.76 | 0.61 | 0.91 | — |
| — | 1.64 | 1.84 | 1.74 | +0.58 | 29.1% | 44 | 29.1% | -0.43 | 1.12 | 0.96 | 1.28 | — |
| — | 0.95 | 1.42 | 1.19 | — | — | 45 | 28.3% | -0.54 | 1.71 | 1.60 | 1.82 | — |
| — | 0.64 | 1.14 | 0.89 | +0.36 | 27.6% | 46 | — | — | 2.33 | 2.09 | 2.57 | 42 |
| — | 0.36 | 0.57 | 0.47 | +0.26 | 27.0% | 47 | 27.0% | -0.76 | 3.10 | 2.65 | 3.55 | — |
| — | 0.09 | 0.48 | 0.28 | +0.17 | 26.6% | 48 | 26.6% | -0.85 | 4.08 | 3.50 | 4.65 | — |
| — | 0.10 | 0.25 | 0.17 | +0.11 | 26.3% | 49 | 26.3% | -0.92 | 5.25 | 4.60 | 5.90 | — |
| — | 0.06 | 0.16 | 0.11 | +0.06 | 26.1% | 50 | 26.1% | -0.97 | 5.65 | 4.40 | 6.90 | — |
| — | — | 0.08 | — | +0.04 | 25.9% | 51 | 25.9% | -1.00 | 6.78 | 4.80 | 8.75 | — |
| — | — | 0.07 | — | +0.02 | 25.8% | 52 | 25.8% | -1.00 | 8.28 | 6.85 | 9.70 | — |
| — | — | 0.06 | — | +0.01 | 25.7% | 53 | 25.7% | -1.00 | 9.15 | 7.60 | 10.70 | — |
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.