Spot 44.18
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.15 | 4.45 | 3.80 | +1.00 | 20.8% | 40 | 20.8% | -0.00 | — | — | 0.04 | — |
| — | 2.32 | 6.00 | 4.16 | +0.99 | 20.0% | 40.5 | 20.0% | -0.01 | — | — | 0.08 | — |
| — | 3.00 | 3.55 | 3.27 | +0.99 | 19.3% | 41 | 19.3% | -0.01 | — | — | 0.05 | — |
| — | 2.42 | 3.05 | 2.73 | +0.98 | 18.6% | 41.5 | 18.6% | -0.02 | — | — | 0.06 | — |
| — | 1.90 | 2.42 | 2.16 | +0.95 | 18.1% | 42 | 18.1% | -0.05 | — | — | 0.10 | — |
| — | 1.42 | 2.10 | 1.76 | +0.91 | 17.6% | 42.5 | 17.6% | -0.09 | 0.09 | 0.02 | 0.16 | — |
| — | 0.99 | 1.47 | 1.23 | +0.83 | 17.1% | 43 | 17.1% | -0.16 | 0.14 | 0.05 | 0.23 | — |
| — | 0.33 | 1.43 | 0.88 | — | — | 43.5 | 16.7% | -0.28 | — | — | 0.23 | — |
| — | 0.46 | 0.63 | 0.55 | +0.59 | 16.3% | 44 | 16.3% | -0.43 | 0.36 | 0.27 | 0.45 | — |
| — | 0.22 | 0.65 | 0.43 | +0.42 | 16.0% | 44.5 | 16.0% | -0.59 | 0.47 | 0.20 | 0.73 | — |
| — | 0.09 | 0.35 | 0.22 | +0.27 | 15.9% | 45 | 15.9% | -0.74 | 0.95 | 0.76 | 1.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.15 | 15.9% | 45.5 | 15.9% | -0.86 | 1.36 | 1.10 | 1.63 | — |
| — | — | 0.07 | — | +0.08 | 16.2% | 46 | 16.2% | -0.94 | 1.81 | 1.56 | 2.07 | — |
| — | — | 0.28 | — | +0.04 | 16.6% | 46.5 | — | — | 2.35 | 2.00 | 2.70 | — |
| — | — | 0.10 | — | +0.02 | 17.1% | 47 | 17.1% | -1.00 | 2.79 | 2.54 | 3.05 | — |
| — | — | 0.09 | — | +0.01 | 17.6% | 47.5 | 17.6% | -1.00 | 3.38 | 3.00 | 3.75 | — |
| — | — | 0.25 | — | +0.00 | 18.2% | 48 | 18.2% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.26 | — | — | — | 48.5 | — | — | 4.45 | 4.15 | 4.75 | — |
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.