Spot 44.05
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 4.65 | 4.30 | +0.96 | 19.4% | 40 | 19.4% | -0.04 | — | — | 0.24 | — |
| — | 2.93 | 4.45 | 3.69 | +0.95 | 18.8% | 40.5 | 18.8% | -0.05 | — | — | 0.17 | — |
| — | 2.95 | 3.70 | 3.33 | +0.93 | 18.2% | 41 | 18.2% | -0.07 | 0.07 | 0.02 | 0.12 | — |
| — | 2.40 | 3.45 | 2.92 | +0.90 | 17.6% | 41.5 | 17.6% | -0.10 | 0.13 | 0.05 | 0.21 | — |
| — | 2.01 | 2.94 | 2.48 | +0.86 | 17.1% | 42 | 17.1% | -0.14 | 0.14 | 0.10 | 0.18 | — |
| — | 1.54 | 2.25 | 1.90 | +0.81 | 16.7% | 42.5 | 16.7% | -0.19 | 0.23 | 0.16 | 0.29 | — |
| — | 1.22 | 1.89 | 1.55 | — | — | 43 | — | — | 0.31 | 0.22 | 0.40 | — |
| — | 1.03 | 1.46 | 1.25 | +0.67 | 16.0% | 43.5 | — | — | 0.50 | 0.33 | 0.67 | — |
| — | 0.64 | 1.12 | 0.88 | +0.58 | 15.7% | 44 | — | — | 0.69 | 0.48 | 0.91 | — |
| — | 0.51 | 0.86 | 0.69 | — | — | 44.5 | 15.6% | -0.53 | 0.89 | 0.61 | 1.16 | — |
| — | 0.40 | 0.47 | 0.43 | +0.38 | 15.5% | 45 | — | — | 1.23 | 1.00 | 1.45 | — |
| — | 0.19 | 0.23 | 0.21 | +0.22 | 15.6% | 46 | 15.6% | -0.81 | 2.06 | 1.70 | 2.42 | — |
| — | 0.03 | 0.15 | 0.09 | +0.12 | 16.0% | 47 | 16.0% | -0.93 | 2.67 | 2.04 | 3.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 16.2% | 47.5 | 16.2% | -0.97 | 3.62 | 2.85 | 4.40 | — |
| — | — | 0.21 | — | +0.06 | 16.5% | 48 | 16.5% | -1.00 | 3.75 | 3.15 | 4.35 | — |
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.