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 | |
| — | 8.00 | 9.50 | 8.75 | +0.99 | 56.2% | 36 | 56.2% | -0.01 | — | — | 1.00 | — |
| — | 7.00 | 8.50 | 7.75 | +0.98 | 51.9% | 37 | 51.9% | -0.02 | — | — | 0.95 | — |
| — | 6.00 | 7.50 | 6.75 | +0.97 | 48.1% | 38 | 48.1% | -0.03 | — | — | 0.75 | — |
| — | 5.50 | 7.10 | 6.30 | +0.96 | 46.4% | 38.5 | 46.4% | -0.04 | — | — | 0.95 | — |
| — | 5.00 | 7.00 | 6.00 | +0.95 | 44.8% | 39 | 44.8% | -0.05 | — | — | 0.20 | — |
| — | 4.60 | 6.20 | 5.40 | +0.93 | 43.5% | 39.5 | 43.5% | -0.07 | — | — | 0.60 | — |
| — | 4.60 | 5.30 | 4.95 | +0.91 | 42.2% | 40 | 42.2% | -0.09 | — | — | 0.10 | — |
| — | 3.60 | 5.60 | 4.60 | +0.88 | 41.1% | 40.5 | 41.1% | -0.12 | — | — | 0.85 | — |
| — | 3.60 | 4.40 | 4.00 | +0.85 | 40.2% | 41 | 40.2% | -0.15 | 0.17 | 0.10 | 0.25 | — |
| — | 3.00 | 4.30 | 3.65 | +0.80 | 39.3% | 41.5 | 39.3% | -0.20 | 0.15 | 0.10 | 0.20 | — |
| — | 2.80 | 3.40 | 3.10 | +0.75 | 38.6% | 42 | 38.6% | -0.25 | 0.20 | 0.15 | 0.25 | — |
| — | 2.20 | 3.00 | 2.60 | +0.69 | 38.0% | 42.5 | 38.0% | -0.31 | 0.28 | 0.20 | 0.35 | — |
| — | 2.30 | 2.55 | 2.42 | +0.63 | 37.6% | 43 | 37.6% | -0.37 | 0.38 | 0.30 | 0.45 | — |
| — | 1.30 | 2.15 | 1.73 | +0.56 | 37.2% | 43.5 | 37.2% | -0.44 | 0.47 | 0.40 | 0.55 | — |
| — | 1.55 | 1.75 | 1.65 | +0.49 | 37.0% | 44 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 0.70 | 1.60 | 1.15 | — | — | 44.5 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 1.05 | 1.15 | 1.10 | +0.36 | 36.8% | 45 | 36.8% | -0.64 | 1.07 | 1.00 | 1.15 | — |
| — | 0.80 | 0.95 | 0.88 | +0.29 | 36.9% | 45.5 | 36.9% | -0.71 | 1.23 | 0.55 | 1.90 | — |
| — | 0.60 | 0.70 | 0.65 | +0.25 | 37.1% | 46 | 37.1% | -0.76 | 1.77 | 1.45 | 2.10 | — |
| — | 0.45 | 0.60 | 0.53 | +0.20 | 37.3% | 46.5 | 37.3% | -0.81 | 2.60 | 1.80 | 3.40 | — |
| — | 0.35 | 0.45 | 0.40 | +0.16 | 37.6% | 47 | 37.6% | -0.85 | 2.77 | 2.15 | 3.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.12 | 38.0% | 47.5 | 38.0% | -0.88 | 3.20 | 2.40 | 4.00 | — |
| — | 0.20 | 0.25 | 0.23 | +0.10 | 38.4% | 48 | 38.4% | -0.91 | 3.40 | 3.00 | 3.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 38.9% | 48.5 | 38.9% | -0.93 | 4.00 | 3.40 | 4.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 39.4% | 49 | 39.4% | -0.95 | 4.30 | 3.90 | 4.70 | — |
| — | — | 1.00 | — | +0.05 | 39.9% | 49.5 | 39.9% | -0.96 | 5.20 | 4.40 | 6.00 | — |
| — | — | 0.35 | — | +0.04 | 40.5% | 50 | 40.5% | -0.97 | 5.30 | 4.90 | 5.70 | — |
| — | — | 0.05 | — | +0.02 | 41.7% | 51 | 41.7% | -0.99 | 6.45 | 5.80 | 7.10 | — |
| — | — | 0.15 | — | +0.01 | 42.9% | 52 | 42.9% | -1.00 | 7.45 | 6.80 | 8.10 | — |
| — | — | 0.15 | — | +0.01 | 44.1% | 53 | 44.1% | -1.00 | 8.75 | 7.80 | 9.70 | — |
| — | — | 0.50 | — | +0.00 | 45.3% | 54 | 45.3% | -1.00 | 9.50 | 8.80 | 10.20 | — |
| — | — | 0.40 | — | +0.00 | 46.5% | 55 | 46.5% | -1.00 | 10.85 | 9.80 | 11.90 | — |
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.