Spot 44.99
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 9.50 | 8.70 | +1.00 | 65.0% | 36 | 65.0% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 8.50 | 7.70 | +1.00 | 60.8% | 37 | 60.8% | -0.00 | — | — | 0.20 | — |
| — | 6.20 | 7.30 | 6.75 | +1.00 | 57.0% | 38 | 57.0% | -0.00 | — | — | 0.95 | — |
| — | 5.70 | 6.70 | 6.20 | +1.00 | 55.3% | 38.5 | 55.3% | -0.00 | — | — | 0.75 | — |
| — | 5.20 | 6.20 | 5.70 | +0.99 | 53.6% | 39 | 53.6% | -0.01 | — | — | 0.60 | — |
| — | 4.50 | 6.00 | 5.25 | +0.99 | 52.1% | 39.5 | 52.1% | -0.01 | — | — | 0.75 | — |
| — | 4.50 | 5.20 | 4.85 | +0.98 | 50.7% | 40 | 50.7% | -0.02 | — | — | 0.05 | — |
| — | 4.00 | 4.70 | 4.35 | +0.96 | 49.3% | 40.5 | 49.3% | -0.04 | — | — | 0.55 | — |
| — | 3.60 | 4.20 | 3.90 | +0.93 | 48.0% | 41 | 48.0% | -0.07 | — | — | 0.10 | — |
| — | 2.90 | 3.70 | 3.30 | +0.89 | 46.7% | 41.5 | 46.7% | -0.10 | — | — | 0.15 | — |
| — | 2.75 | 3.20 | 2.98 | +0.84 | 45.5% | 42 | 45.5% | -0.16 | — | — | 0.10 | — |
| — | 2.15 | 2.75 | 2.45 | +0.76 | 44.4% | 42.5 | 44.4% | -0.24 | 0.10 | 0.05 | 0.15 | — |
| — | 1.90 | 2.25 | 2.08 | +0.68 | 43.4% | 43 | 43.4% | -0.32 | 0.12 | 0.10 | 0.15 | — |
| — | 1.35 | 1.85 | 1.60 | +0.57 | 42.5% | 43.5 | 42.5% | -0.43 | 0.17 | 0.15 | 0.20 | — |
| — | 1.15 | 1.30 | 1.23 | +0.46 | 41.8% | 44 | 41.8% | -0.54 | 0.28 | 0.25 | 0.30 | — |
| — | 0.85 | 1.05 | 0.95 | +0.36 | 41.3% | 44.5 | 41.3% | -0.64 | 0.45 | 0.40 | 0.50 | — |
| — | 0.60 | 0.75 | 0.68 | +0.27 | 41.0% | 45 | 41.0% | -0.73 | 0.68 | 0.60 | 0.75 | — |
| — | 0.35 | 0.50 | 0.42 | +0.20 | 40.7% | 45.5 | 40.7% | -0.81 | 0.82 | 0.60 | 1.05 | — |
| — | 0.25 | 0.30 | 0.28 | +0.13 | 40.6% | 46 | 40.6% | -0.87 | 1.32 | 1.10 | 1.55 | — |
| — | 0.15 | 0.20 | 0.17 | +0.09 | 40.6% | 46.5 | 40.6% | -0.92 | 1.75 | 1.40 | 2.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 40.8% | 47 | 40.8% | -0.95 | 2.17 | 1.90 | 2.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 41.0% | 47.5 | 41.0% | -0.97 | 3.00 | 2.40 | 3.60 | — |
| — | — | 0.05 | — | +0.02 | 41.4% | 48 | 41.4% | -0.98 | 3.27 | 2.85 | 3.70 | — |
| — | — | 0.15 | — | +0.01 | 41.8% | 48.5 | 41.8% | -0.99 | 3.70 | 3.30 | 4.10 | 1 |
| — | — | 0.10 | — | +0.01 | 42.3% | 49 | 42.3% | -1.00 | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.10 | — | +0.00 | 42.8% | 49.5 | 42.8% | -1.00 | 4.65 | 4.30 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 50 | 43.3% | -1.00 | 5.15 | 4.80 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 44.3% | 51 | 44.3% | -1.00 | 6.40 | 5.80 | 7.00 | — |
| — | — | 0.65 | — | +0.00 | 45.3% | 52 | 45.3% | -1.00 | 7.60 | 6.80 | 8.40 | — |
| — | — | 0.20 | — | +0.00 | 46.3% | 53 | 46.3% | -1.00 | 8.60 | 7.80 | 9.40 | — |
| — | — | 0.75 | — | +0.00 | 47.3% | 54 | 47.3% | -1.00 | 9.65 | 8.80 | 10.50 | — |
| — | — | 0.30 | — | +0.00 | 48.4% | 55 | 48.4% | -1.00 | 10.60 | 9.80 | 11.40 | — |
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.