Spot 44.71
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 9.50 | 9.00 | +1.00 | 57.1% | 36 | 57.1% | +0.00 | — | — | 2.15 | — |
| — | 7.50 | 8.60 | 8.05 | +1.00 | 54.4% | 37 | 54.4% | +0.00 | — | — | 0.95 | — |
| — | 6.40 | 7.60 | 7.00 | +1.00 | 51.9% | 38 | 51.9% | +0.00 | — | — | 0.75 | — |
| — | 5.90 | 7.40 | 6.65 | +1.00 | 50.8% | 38.5 | — | — | — | — | 0.75 | — |
| — | 5.40 | 6.30 | 5.85 | — | — | 39 | — | — | — | — | 1.00 | — |
| — | 5.10 | 5.80 | 5.45 | — | — | 39.5 | — | — | — | — | 0.95 | — |
| — | 4.60 | 5.00 | 4.80 | — | — | 40 | 48.1% | -0.00 | — | — | 0.10 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 40.5 | — | — | — | — | 0.75 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 41 | — | — | — | — | 0.05 | — |
| — | 3.10 | 3.70 | 3.40 | — | — | 41.5 | — | — | — | — | 0.05 | — |
| — | 2.65 | 3.00 | 2.83 | — | — | 42 | — | — | — | — | 0.05 | — |
| — | 2.15 | 2.75 | 2.45 | — | — | 42.5 | — | — | — | — | 0.10 | — |
| — | 1.65 | 2.25 | 1.95 | +0.95 | 44.9% | 43 | — | — | — | — | 0.30 | — |
| — | 1.20 | 1.55 | 1.38 | — | — | 43.5 | — | — | — | — | 0.10 | — |
| — | 0.80 | 1.05 | 0.93 | +0.76 | 44.3% | 44 | 44.3% | -0.24 | 0.20 | 0.10 | 0.30 | — |
| — | 0.45 | 0.65 | 0.55 | +0.59 | 44.1% | 44.5 | 44.1% | -0.41 | 0.25 | 0.10 | 0.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.40 | 44.0% | 45 | 44.0% | -0.60 | 0.47 | 0.30 | 0.65 | — |
| — | 0.10 | 0.15 | 0.12 | +0.23 | 44.0% | 45.5 | 44.0% | -0.77 | 0.85 | 0.70 | 1.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.11 | 44.1% | 46 | 44.1% | -0.89 | 1.27 | 1.00 | 1.55 | — |
| — | — | 0.10 | — | +0.05 | 44.1% | 46.5 | 44.1% | -0.96 | 1.62 | 1.30 | 1.95 | — |
| — | — | 0.15 | — | +0.02 | 44.2% | 47 | 44.2% | -0.99 | 2.23 | 2.05 | 2.40 | — |
| — | — | 0.15 | — | +0.00 | 44.4% | 47.5 | 44.4% | -1.00 | 3.02 | 2.25 | 3.80 | — |
| — | — | 0.15 | — | +0.00 | 44.8% | 48 | 44.8% | -1.00 | 3.27 | 2.95 | 3.60 | — |
| — | — | 0.75 | — | +0.00 | 45.1% | 48.5 | 45.1% | -1.00 | 4.10 | 3.20 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 45.5% | 49 | 45.5% | -1.00 | 4.60 | 3.90 | 5.30 | — |
| — | — | 0.75 | — | +0.00 | 45.9% | 49.5 | 45.9% | -1.00 | 5.05 | 4.40 | 5.70 | — |
| — | — | 0.05 | — | +0.00 | 46.3% | 50 | 46.3% | -1.00 | 5.45 | 4.70 | 6.20 | — |
| — | — | 0.05 | — | +0.00 | 47.1% | 51 | 47.1% | -1.00 | 6.25 | 6.00 | 6.50 | — |
| — | — | 1.15 | — | +0.00 | 48.0% | 52 | 48.0% | -1.00 | 7.20 | 7.00 | 7.40 | — |
| — | — | 2.10 | — | +0.00 | 49.0% | 53 | 49.0% | -1.00 | 8.60 | 7.80 | 9.40 | — |
| — | — | 1.10 | — | +0.00 | 50.2% | 54 | 50.2% | -1.00 | 9.60 | 8.70 | 10.50 | — |
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.