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 | |
| — | 9.30 | 11.20 | 10.25 | +0.92 | 31.2% | 35 | 31.2% | -0.10 | 0.47 | 0.30 | 0.63 | — |
| — | 7.90 | 10.30 | 9.10 | +0.90 | 30.4% | 36 | 30.4% | -0.12 | 0.48 | 0.12 | 0.85 | — |
| — | 6.90 | 9.40 | 8.15 | +0.88 | 29.5% | 37 | 29.5% | -0.15 | 0.69 | 0.49 | 0.88 | — |
| — | 6.10 | 8.65 | 7.38 | +0.85 | 28.8% | 38 | 28.8% | -0.18 | 0.83 | 0.47 | 1.20 | — |
| — | 5.35 | 7.65 | 6.50 | +0.81 | 28.0% | 39 | 28.0% | -0.21 | 0.92 | 0.73 | 1.10 | — |
| — | 5.20 | 6.25 | 5.72 | +0.77 | 27.4% | 40 | 27.4% | -0.25 | 1.29 | 0.96 | 1.62 | — |
| — | 4.80 | 5.25 | 5.03 | +0.73 | 26.8% | 41 | 26.8% | -0.29 | 1.69 | 1.10 | 2.28 | — |
| — | 3.90 | 4.90 | 4.40 | +0.68 | 26.2% | 42 | 26.2% | -0.34 | 1.90 | 1.59 | 2.21 | — |
| — | 3.50 | 4.10 | 3.80 | +0.63 | 25.7% | 43 | 25.7% | -0.39 | 2.27 | 2.02 | 2.51 | — |
| — | 3.00 | 3.40 | 3.20 | +0.57 | 25.3% | 44 | 25.3% | -0.45 | 2.75 | 2.56 | 2.94 | — |
| — | 2.61 | 2.82 | 2.71 | +0.52 | 24.9% | 45 | 24.9% | -0.51 | 3.18 | 2.96 | 3.40 | — |
| — | 1.96 | 2.56 | 2.26 | +0.46 | 24.5% | 46 | 24.5% | -0.56 | 4.05 | 3.65 | 4.45 | — |
| — | 1.74 | 2.15 | 1.95 | +0.40 | 24.2% | 47 | 24.2% | -0.62 | 4.42 | 3.60 | 5.25 | — |
| — | 1.15 | 1.69 | 1.42 | +0.35 | 24.0% | 48 | 24.0% | -0.68 | 5.20 | 4.50 | 5.90 | — |
| — | 1.08 | 1.44 | 1.26 | +0.30 | 23.8% | 49 | 23.8% | -0.73 | 5.95 | 5.50 | 6.40 | — |
| — | 0.84 | 1.10 | 0.97 | +0.26 | 23.7% | 50 | 23.7% | -0.77 | 6.65 | 6.35 | 6.95 | — |
| — | 0.49 | 0.61 | 0.55 | +0.17 | 23.8% | 52.5 | 23.8% | -0.86 | 8.57 | 7.35 | 9.80 | — |
| — | 0.28 | 0.34 | 0.31 | +0.11 | 24.1% | 55 | 24.1% | -0.92 | 10.82 | 9.70 | 11.95 | — |
| — | 0.12 | 0.20 | 0.16 | +0.07 | 24.7% | 57.5 | 24.7% | -0.95 | 13.72 | 12.80 | 14.65 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 25.3% | 60 | 25.3% | -0.97 | 16.23 | 14.70 | 17.75 | — |
| — | — | 0.11 | — | +0.02 | 26.0% | 65 | 26.0% | -1.00 | 20.98 | 19.25 | 22.70 | — |
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.