Spot 44.41
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.15 | 5.65 | 4.40 | +0.97 | 21.5% | 40 | 21.5% | -0.03 | — | — | 0.50 | — |
| — | 2.56 | 6.50 | 4.53 | +0.95 | 20.6% | 40.5 | 20.6% | -0.05 | — | — | 0.91 | — |
| — | 2.53 | 4.90 | 3.71 | +0.94 | 19.8% | 41 | 19.8% | -0.06 | — | — | 0.31 | — |
| — | 2.34 | 4.45 | 3.40 | +0.91 | 19.0% | 41.5 | 19.0% | -0.09 | — | — | 1.15 | — |
| — | 2.17 | 3.30 | 2.73 | +0.88 | 18.3% | 42 | 18.3% | -0.12 | — | — | 0.38 | — |
| — | 2.02 | 2.58 | 2.30 | +0.83 | 17.6% | 42.5 | 17.6% | -0.17 | 0.14 | 0.01 | 0.26 | — |
| — | 0.49 | 2.15 | 1.32 | +0.77 | 17.1% | 43 | 17.1% | -0.23 | — | — | 1.17 | — |
| — | 0.04 | 2.46 | 1.25 | +0.70 | 16.6% | 43.5 | 16.6% | -0.31 | 0.38 | 0.30 | 0.45 | — |
| — | 0.68 | 1.33 | 1.00 | +0.61 | 16.3% | 44 | 16.3% | -0.40 | 0.75 | 0.43 | 1.07 | — |
| — | 0.50 | 1.04 | 0.77 | +0.51 | 16.1% | 44.5 | 16.1% | -0.50 | 0.82 | 0.64 | 1.01 | — |
| — | 0.51 | 0.61 | 0.56 | +0.41 | 16.0% | 45 | 16.0% | -0.60 | 1.07 | 0.89 | 1.26 | — |
| — | 0.27 | 0.44 | 0.35 | +0.31 | 16.1% | 45.5 | 16.1% | -0.71 | 2.96 | 0.96 | 4.95 | — |
| — | 0.16 | 0.31 | 0.23 | +0.23 | 16.2% | 46 | 16.2% | -0.80 | 1.61 | 1.23 | 2.00 | — |
| — | 0.12 | 0.24 | 0.18 | +0.17 | 16.4% | 46.5 | 16.4% | -0.87 | 2.19 | 1.95 | 2.44 | — |
| — | 0.11 | 0.19 | 0.15 | +0.12 | 16.7% | 47 | 16.7% | -0.92 | 2.42 | 2.10 | 2.75 | — |
| — | — | 0.90 | — | +0.09 | 17.0% | 47.5 | 17.0% | -0.96 | 3.16 | 1.37 | 4.95 | — |
| — | — | 0.30 | — | +0.06 | 17.4% | 48 | 17.4% | -0.99 | 3.52 | 1.60 | 5.45 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 17.8% | 48.5 | 17.8% | -1.00 | 4.00 | 2.05 | 5.95 | — |
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.