Spot 44.80
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.00 | 9.10 | +1.00 | 40.9% | 36 | 40.9% | -0.00 | — | — | 0.20 | — |
| — | 7.40 | 9.05 | 8.22 | +0.99 | 40.4% | 37 | 40.4% | -0.01 | — | — | 0.04 | — |
| — | 6.40 | 8.05 | 7.22 | +0.98 | 40.0% | 38 | 40.0% | -0.02 | — | — | 0.30 | — |
| — | 5.40 | 7.10 | 6.25 | +0.97 | 39.4% | 39 | 39.4% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 3.55 | 5.45 | 4.50 | +0.94 | 38.5% | 40 | 38.5% | -0.06 | 0.11 | 0.08 | 0.14 | — |
| — | 3.65 | 4.35 | 4.00 | +0.90 | 37.4% | 41 | 37.4% | -0.10 | 0.19 | 0.15 | 0.23 | — |
| — | 2.79 | 3.45 | 3.12 | +0.83 | 36.2% | 42 | 36.2% | -0.17 | 0.34 | 0.28 | 0.41 | — |
| — | 2.55 | 2.97 | 2.76 | +0.79 | 35.7% | 42.5 | 35.7% | -0.21 | 0.45 | 0.31 | 0.59 | — |
| — | 2.12 | 2.43 | 2.27 | +0.74 | 35.2% | 43 | 35.2% | -0.26 | 0.52 | 0.39 | 0.65 | — |
| — | 1.97 | 2.21 | 2.09 | +0.69 | 34.8% | 43.5 | 34.8% | -0.31 | 0.81 | 0.61 | 1.01 | — |
| — | 1.51 | 1.84 | 1.68 | +0.63 | 34.4% | 44 | 34.4% | -0.38 | 0.91 | 0.78 | 1.03 | — |
| — | 1.26 | 1.54 | 1.40 | +0.56 | 34.0% | 44.5 | 34.0% | -0.44 | 1.14 | 0.97 | 1.31 | — |
| — | 1.05 | 1.19 | 1.12 | +0.49 | 33.6% | 45 | 33.6% | -0.51 | 1.32 | 1.22 | 1.43 | — |
| — | 0.61 | 0.97 | 0.79 | +0.43 | 33.3% | 45.5 | 33.3% | -0.58 | 1.65 | 1.36 | 1.93 | — |
| — | 0.62 | 0.73 | 0.68 | +0.36 | 32.9% | 46 | 32.9% | -0.64 | 2.08 | 1.79 | 2.36 | — |
| — | 0.27 | 0.60 | 0.43 | — | — | 46.5 | — | — | 2.23 | 2.01 | 2.45 | — |
| — | 0.31 | 0.40 | 0.35 | +0.24 | 32.3% | 47 | 32.3% | -0.76 | 2.64 | 2.29 | 2.99 | — |
| — | 0.07 | 0.40 | 0.23 | +0.19 | 32.0% | 47.5 | 32.0% | -0.82 | 3.08 | 1.82 | 4.35 | — |
| — | 0.18 | 0.25 | 0.21 | — | — | 48 | — | — | 3.48 | 3.05 | 3.90 | — |
| — | 0.03 | 0.12 | 0.07 | +0.08 | 31.3% | 49 | 31.3% | -0.93 | 4.33 | 3.90 | 4.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 30.9% | 50 | 30.9% | -0.98 | 5.65 | 4.75 | 6.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 30.6% | 51 | 30.6% | -1.00 | 6.28 | 5.70 | 6.85 | — |
| — | — | 0.25 | — | +0.01 | 30.5% | 52 | 30.5% | -1.00 | 7.22 | 6.35 | 8.10 | — |
| — | — | 0.22 | — | +0.00 | 30.4% | 53 | 30.4% | -1.00 | 8.20 | 7.35 | 9.05 | — |
| — | — | 0.08 | — | +0.00 | 30.5% | 54 | 30.5% | -1.00 | 9.22 | 8.40 | 10.05 | — |
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.