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 | |
| 2,118 | 9.80 | 10.65 | 10.22 | +0.96 | 31.9% | 35 | 31.9% | -0.05 | 0.21 | 0.09 | 0.34 | — |
| — | 8.60 | 9.95 | 9.28 | +0.95 | 30.9% | 36 | 30.9% | -0.07 | — | — | 0.46 | — |
| — | 7.70 | 9.05 | 8.38 | +0.93 | 29.9% | 37 | 29.9% | -0.09 | 0.29 | 0.17 | 0.41 | — |
| — | 7.10 | 7.60 | 7.35 | +0.91 | 29.0% | 38 | 29.0% | -0.12 | 0.36 | 0.30 | 0.43 | — |
| — | 5.10 | 7.10 | 6.10 | +0.88 | 28.0% | 39 | 28.0% | -0.15 | 0.40 | 0.23 | 0.57 | — |
| — | 5.60 | 5.75 | 5.67 | +0.85 | 27.2% | 40 | 27.2% | -0.19 | 0.65 | 0.60 | 0.70 | — |
| — | 4.50 | 5.00 | 4.75 | +0.80 | 26.4% | 41 | 26.4% | -0.24 | 0.80 | 0.70 | 0.89 | — |
| — | 3.40 | 4.20 | 3.80 | +0.75 | 25.8% | 42 | 25.8% | -0.30 | 1.05 | 0.88 | 1.23 | — |
| — | 3.10 | 3.40 | 3.25 | +0.69 | 25.2% | 43 | 25.2% | -0.36 | 1.42 | 1.23 | 1.60 | — |
| — | 2.66 | 2.85 | 2.75 | +0.62 | 24.7% | 44 | 24.7% | -0.43 | 1.89 | 1.80 | 1.98 | — |
| — | 2.09 | 2.25 | 2.17 | +0.54 | 24.3% | 45 | 24.3% | -0.51 | 2.42 | 2.26 | 2.59 | — |
| — | 1.43 | 1.78 | 1.60 | +0.46 | 23.9% | 46 | 23.9% | -0.58 | 2.91 | 2.72 | 3.10 | — |
| — | 1.01 | 1.38 | 1.20 | +0.39 | 23.6% | 47 | 23.6% | -0.65 | 3.60 | 3.45 | 3.75 | — |
| — | 0.90 | 1.04 | 0.97 | +0.32 | 23.4% | 48 | 23.4% | -0.72 | 4.33 | 4.15 | 4.50 | — |
| — | 0.47 | 0.78 | 0.62 | +0.25 | 23.3% | 49 | 23.3% | -0.77 | 5.45 | 4.70 | 6.20 | — |
| — | 0.39 | 0.54 | 0.47 | +0.20 | 23.3% | 50 | 23.3% | -0.82 | 5.85 | 5.45 | 6.25 | — |
| — | 0.19 | 0.25 | 0.22 | +0.10 | 23.5% | 52.5 | 23.5% | -0.91 | 8.50 | 7.65 | 9.35 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 24.1% | 55 | 24.1% | -0.96 | 10.88 | 10.05 | 11.70 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 25.0% | 57.5 | 25.0% | -0.98 | 12.85 | 12.35 | 13.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 26.1% | 60 | 26.1% | -0.99 | 15.25 | 14.50 | 16.00 | — |
| — | — | 0.06 | — | +0.01 | 28.8% | 65 | 28.8% | -0.99 | 20.48 | 19.75 | 21.20 | — |
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.