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 | |
| — | 8.10 | 9.70 | 8.90 | +0.94 | 43.8% | 36 | 43.8% | -0.06 | — | — | 0.20 | — |
| — | 7.20 | 9.40 | 8.30 | +0.93 | 42.6% | 37 | 42.6% | -0.08 | — | — | 0.25 | — |
| — | 6.70 | 7.60 | 7.15 | +0.90 | 41.5% | 38 | 41.5% | -0.10 | 0.20 | 0.10 | 0.30 | — |
| — | 5.40 | 6.70 | 6.05 | +0.86 | 40.6% | 39 | 40.6% | -0.14 | 0.30 | 0.20 | 0.40 | — |
| — | 4.50 | 6.00 | 5.25 | +0.81 | 39.8% | 40 | 39.8% | -0.19 | 0.35 | 0.25 | 0.45 | — |
| 17 | 4.30 | 6.50 | 5.40 | +0.75 | 39.1% | 41 | 39.1% | -0.25 | 0.47 | 0.40 | 0.55 | 84 |
| — | 3.10 | 5.00 | 4.05 | +0.68 | 38.5% | 42 | 38.5% | -0.33 | 0.75 | 0.60 | 0.90 | — |
| — | 2.80 | 5.00 | 3.90 | +0.60 | 38.0% | 43 | 38.0% | -0.41 | 1.02 | 0.85 | 1.20 | — |
| — | 2.20 | 2.70 | 2.45 | +0.52 | 37.7% | 44 | 37.7% | -0.49 | 1.40 | 1.25 | 1.55 | — |
| — | 1.80 | 2.05 | 1.93 | +0.44 | 37.5% | 45 | 37.5% | -0.57 | 1.88 | 1.70 | 2.05 | — |
| — | 1.40 | 1.70 | 1.55 | +0.36 | 37.4% | 46 | 37.4% | -0.64 | 2.45 | 2.20 | 2.70 | — |
| — | 1.00 | 1.35 | 1.18 | +0.30 | 37.4% | 47 | 37.4% | -0.71 | 3.20 | 2.80 | 3.60 | — |
| — | 0.75 | 1.05 | 0.90 | +0.24 | 37.6% | 48 | 37.6% | -0.77 | 4.40 | 3.50 | 5.30 | — |
| — | 0.50 | 0.80 | 0.65 | +0.19 | 37.8% | 49 | 37.8% | -0.82 | 5.00 | 4.20 | 5.80 | — |
| — | 0.35 | 0.65 | 0.50 | +0.15 | 38.1% | 50 | 38.1% | -0.86 | 5.85 | 5.00 | 6.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.12 | 38.6% | 51 | 38.6% | -0.90 | 6.70 | 6.00 | 7.40 | — |
| — | 0.15 | 0.40 | 0.28 | +0.09 | 39.1% | 52 | 39.1% | -0.93 | 7.70 | 6.90 | 8.50 | — |
| — | — | 0.45 | — | +0.07 | 39.6% | 53 | 39.6% | -0.95 | 8.85 | 7.90 | 9.80 | — |
| — | — | 1.10 | — | +0.05 | 40.2% | 54 | 40.2% | -0.97 | 9.75 | 8.80 | 10.70 | — |
| — | — | 0.45 | — | +0.04 | 40.8% | 55 | 40.8% | -0.98 | 10.75 | 9.80 | 11.70 | — |
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.