Spot 44.40
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.40 | 5.80 | 4.60 | +0.95 | 23.7% | 40 | 23.7% | -0.05 | — | — | 2.15 | — |
| — | 2.93 | 5.30 | 4.12 | +0.94 | 22.4% | 40.5 | 22.4% | -0.06 | — | — | 1.00 | — |
| — | 2.40 | 4.50 | 3.45 | +0.92 | 21.2% | 41 | 21.2% | -0.08 | — | — | 0.56 | — |
| — | 1.85 | 4.35 | 3.10 | +0.90 | 20.0% | 41.5 | 20.0% | -0.11 | — | — | 0.40 | — |
| — | 1.56 | 3.90 | 2.73 | +0.86 | 19.0% | 42 | 19.0% | -0.14 | 0.10 | 0.01 | 0.20 | — |
| — | 1.17 | 2.74 | 1.96 | +0.82 | 18.1% | 42.5 | 18.1% | -0.19 | — | — | 0.30 | — |
| — | 1.27 | 2.22 | 1.75 | +0.76 | 17.3% | 43 | 17.3% | -0.24 | 0.34 | 0.16 | 0.51 | — |
| — | 1.10 | 1.75 | 1.43 | +0.69 | 16.7% | 43.5 | 16.7% | -0.32 | 0.39 | 0.26 | 0.51 | — |
| — | 0.74 | 1.35 | 1.04 | +0.60 | 16.2% | 44 | 16.2% | -0.40 | 0.59 | 0.40 | 0.79 | — |
| — | 0.51 | 1.06 | 0.79 | +0.52 | 15.9% | 44.5 | 15.9% | -0.50 | 0.81 | 0.60 | 1.01 | — |
| — | 0.27 | 0.83 | 0.55 | +0.42 | 15.8% | 45 | 15.8% | -0.59 | 1.05 | 0.80 | 1.30 | — |
| — | 0.14 | 0.65 | 0.40 | +0.34 | 15.8% | 45.5 | 15.8% | -0.68 | 1.46 | 1.08 | 1.83 | — |
| — | 0.25 | 0.35 | 0.30 | +0.26 | 16.0% | 46 | 16.0% | -0.76 | 1.80 | 1.27 | 2.34 | — |
| — | 0.18 | 0.44 | 0.31 | +0.20 | 16.2% | 46.5 | 16.2% | -0.83 | 2.32 | 1.77 | 2.87 | — |
| — | — | 0.38 | — | +0.15 | 16.5% | 47 | 16.5% | -0.89 | 2.36 | 1.47 | 3.25 | — |
| — | 0.01 | 0.20 | 0.10 | +0.11 | 16.8% | 47.5 | — | — | 3.00 | 1.44 | 4.55 | — |
| — | — | 0.13 | — | +0.08 | 17.2% | 48 | 17.2% | -0.97 | 3.44 | 1.93 | 4.95 | — |
| — | — | 0.51 | — | +0.06 | 17.6% | 48.5 | 17.6% | -0.99 | 4.07 | 2.24 | 5.90 | — |
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.