Spot 44.44
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 12.20 | 11.35 | +0.94 | 32.1% | 34 | 32.1% | -0.08 | — | — | 0.55 | — |
| — | 9.70 | 11.25 | 10.47 | +0.92 | 31.3% | 35 | 31.3% | -0.10 | 0.41 | 0.26 | 0.56 | — |
| — | 8.65 | 10.35 | 9.50 | +0.90 | 30.5% | 36 | 30.5% | -0.12 | 0.45 | 0.18 | 0.72 | — |
| — | 7.75 | 9.45 | 8.60 | +0.87 | 29.7% | 37 | 29.7% | -0.14 | 0.69 | 0.50 | 0.88 | — |
| — | 6.90 | 8.60 | 7.75 | +0.84 | 29.0% | 38 | 29.0% | -0.17 | 0.71 | 0.53 | 0.89 | — |
| — | 6.10 | 7.80 | 6.95 | +0.81 | 28.2% | 39 | 28.2% | -0.21 | 0.90 | 0.64 | 1.16 | — |
| — | 5.45 | 6.60 | 6.03 | +0.77 | 27.6% | 40 | 27.6% | -0.25 | 1.14 | 1.02 | 1.25 | — |
| — | 4.80 | 5.20 | 5.00 | +0.73 | 26.9% | 41 | 26.9% | -0.29 | 1.50 | 1.36 | 1.65 | — |
| — | 4.15 | 5.10 | 4.62 | +0.68 | 26.4% | 42 | 26.4% | -0.34 | 1.92 | 1.81 | 2.02 | — |
| — | 3.50 | 3.95 | 3.73 | +0.63 | 25.8% | 43 | 25.8% | -0.39 | 2.26 | 2.19 | 2.33 | — |
| — | 3.05 | 3.40 | 3.23 | +0.58 | 25.3% | 44 | 25.3% | -0.44 | 2.66 | 2.33 | 2.99 | — |
| — | 2.62 | 2.96 | 2.79 | +0.52 | 24.9% | 45 | 24.9% | -0.50 | 3.10 | 2.89 | 3.30 | — |
| — | 2.07 | 2.62 | 2.35 | +0.46 | 24.5% | 46 | 24.5% | -0.56 | 3.52 | 3.05 | 4.00 | — |
| — | 1.72 | 2.06 | 1.89 | +0.41 | 24.2% | 47 | 24.2% | -0.62 | 3.98 | 3.45 | 4.50 | — |
| — | 1.41 | 1.68 | 1.54 | +0.35 | 24.0% | 48 | 24.0% | -0.67 | 4.95 | 4.55 | 5.35 | — |
| — | 1.11 | 1.40 | 1.25 | +0.30 | 23.8% | 49 | 23.8% | -0.72 | 5.70 | 5.35 | 6.05 | — |
| — | 0.92 | 1.13 | 1.02 | +0.26 | 23.8% | 50 | 23.8% | -0.77 | 6.42 | 6.15 | 6.70 | — |
| — | 0.49 | 0.71 | 0.60 | +0.17 | 23.8% | 52.5 | 23.8% | -0.86 | 8.75 | 7.50 | 10.00 | — |
| — | 0.27 | 0.34 | 0.30 | +0.11 | 24.2% | 55 | 24.2% | -0.92 | 10.53 | 9.70 | 11.35 | — |
| — | — | — | — | +0.07 | 24.8% | 57.5 | 24.8% | -0.95 | — | — | — | — |
| — | — | — | — | +0.04 | 25.5% | 60 | 25.5% | -0.97 | — | — | — | — |
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.