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 | |
| — | 3.20 | 6.55 | 4.88 | +0.99 | 23.4% | 40 | 23.4% | -0.01 | — | — | 4.80 | — |
| — | 3.75 | 4.40 | 4.08 | +0.98 | 22.3% | 40.5 | 22.3% | -0.02 | — | — | 0.86 | — |
| — | 3.25 | 3.90 | 3.58 | +0.97 | 21.3% | 41 | 21.3% | -0.03 | — | — | 0.09 | — |
| — | 2.67 | 3.40 | 3.04 | +0.96 | 20.3% | 41.5 | 20.3% | -0.04 | — | — | 4.80 | — |
| — | 2.20 | 2.89 | 2.54 | +0.93 | 19.5% | 42 | 19.5% | -0.07 | — | — | 0.28 | — |
| — | 1.74 | 2.43 | 2.08 | +0.89 | 18.7% | 42.5 | 18.7% | -0.11 | 0.08 | 0.04 | 0.12 | — |
| — | 0.93 | 2.20 | 1.56 | +0.83 | 18.0% | 43 | 18.0% | -0.17 | 0.13 | 0.10 | 0.16 | — |
| — | 0.96 | 1.49 | 1.23 | +0.74 | 17.4% | 43.5 | 17.4% | -0.26 | 0.37 | 0.13 | 0.61 | — |
| — | 0.65 | 1.06 | 0.85 | +0.62 | 16.8% | 44 | 16.8% | -0.38 | 0.90 | 0.25 | 1.55 | — |
| — | 0.36 | 0.93 | 0.65 | +0.48 | 16.4% | 44.5 | 16.4% | -0.52 | 0.72 | 0.45 | 1.00 | — |
| — | 0.06 | 0.48 | 0.27 | +0.34 | 16.3% | 45 | 16.3% | -0.67 | 0.93 | 0.76 | 1.09 | — |
| — | 0.12 | 0.21 | 0.17 | +0.23 | 16.4% | 45.5 | 16.4% | -0.79 | 1.22 | 0.94 | 1.49 | — |
| — | 0.07 | 0.14 | 0.10 | +0.13 | 16.7% | 46 | 16.7% | -0.89 | 1.62 | 1.41 | 1.84 | — |
| — | 0.03 | 0.15 | 0.09 | +0.08 | 17.0% | 46.5 | 17.0% | -0.95 | 2.09 | 1.48 | 2.70 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 17.4% | 47 | 17.4% | -0.98 | 2.60 | 2.24 | 2.97 | — |
| — | — | 0.18 | — | +0.03 | 17.9% | 47.5 | 17.9% | -1.00 | 3.06 | 2.73 | 3.40 | — |
| — | — | 0.27 | — | +0.02 | 18.5% | 48 | 18.5% | -1.00 | 3.58 | 3.20 | 3.95 | — |
| — | — | 0.75 | — | +0.01 | 19.1% | 48.5 | 19.1% | -1.00 | 4.08 | 3.70 | 4.45 | — |
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.