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 | |
| — | 8.40 | 9.50 | 8.95 | +1.00 | 49.3% | 36 | 49.3% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.50 | 7.95 | +1.00 | 46.6% | 37 | 46.6% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 7.50 | 6.95 | +0.99 | 44.1% | 38 | 44.1% | -0.01 | — | — | 0.75 | — |
| — | 5.90 | 7.00 | 6.45 | +0.99 | 43.0% | 38.5 | 43.0% | -0.01 | — | — | 0.75 | — |
| — | 5.40 | 6.50 | 5.95 | +0.99 | 42.0% | 39 | 42.0% | -0.01 | — | — | 0.20 | — |
| — | 4.90 | 5.80 | 5.35 | +0.98 | 41.0% | 39.5 | 41.0% | -0.02 | — | — | 0.75 | — |
| — | 4.70 | 5.10 | 4.90 | +0.97 | 40.1% | 40 | 40.1% | -0.03 | — | — | 0.05 | — |
| — | 4.00 | 4.90 | 4.45 | +0.96 | 39.3% | 40.5 | 39.3% | -0.04 | — | — | 0.10 | — |
| — | 3.70 | 4.50 | 4.10 | +0.94 | 38.6% | 41 | 38.6% | -0.06 | — | — | 0.10 | — |
| — | 3.10 | 3.90 | 3.50 | +0.91 | 38.0% | 41.5 | 38.0% | -0.09 | — | — | 0.15 | — |
| — | 2.75 | 3.60 | 3.17 | +0.88 | 37.4% | 42 | 37.4% | -0.12 | 0.20 | 0.05 | 0.35 | — |
| — | 2.30 | 2.90 | 2.60 | +0.83 | 37.0% | 42.5 | 37.0% | -0.17 | 0.28 | 0.10 | 0.45 | — |
| — | 2.05 | 2.25 | 2.15 | +0.78 | 36.6% | 43 | 36.6% | -0.22 | 0.30 | 0.25 | 0.35 | — |
| — | 1.60 | 1.90 | 1.75 | +0.71 | 36.3% | 43.5 | 36.3% | -0.29 | 0.40 | 0.30 | 0.50 | 14 |
| — | 1.25 | 1.60 | 1.43 | +0.63 | 36.1% | 44 | 36.1% | -0.37 | 0.57 | 0.50 | 0.65 | — |
| — | 0.95 | 1.20 | 1.07 | +0.55 | 35.9% | 44.5 | 35.9% | -0.45 | 0.93 | 0.65 | 1.20 | — |
| — | 0.70 | 0.95 | 0.82 | +0.47 | 35.8% | 45 | 35.8% | -0.53 | 1.20 | 0.95 | 1.45 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 45.5 | — | — | 1.43 | 1.05 | 1.80 | — |
| — | 0.20 | 0.55 | 0.38 | — | — | 46 | 35.9% | -0.69 | 1.68 | 1.45 | 1.90 | — |
| — | 0.30 | 0.35 | 0.33 | +0.25 | 36.1% | 46.5 | 36.1% | -0.76 | 2.12 | 1.85 | 2.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.19 | 36.4% | 47 | 36.4% | -0.82 | 2.33 | 2.10 | 2.55 | — |
| — | 0.10 | 0.25 | 0.17 | +0.14 | 36.7% | 47.5 | 36.7% | -0.86 | 3.02 | 2.45 | 3.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 37.0% | 48 | 37.0% | -0.90 | 3.33 | 2.85 | 3.80 | — |
| — | — | 0.20 | — | +0.08 | 37.4% | 48.5 | 37.4% | -0.93 | 3.85 | 3.20 | 4.50 | — |
| — | — | 0.20 | — | +0.06 | 37.9% | 49 | 37.9% | -0.95 | 4.20 | 4.00 | 4.40 | — |
| — | — | 0.75 | — | +0.04 | 38.4% | 49.5 | 38.4% | -0.97 | 4.90 | 4.30 | 5.50 | — |
| — | — | 0.05 | — | +0.03 | 38.9% | 50 | 38.9% | -0.98 | 5.25 | 5.00 | 5.50 | — |
| — | — | 0.05 | — | +0.01 | 40.1% | 51 | 40.1% | -1.00 | 6.15 | 5.80 | 6.50 | — |
| — | — | 0.05 | — | +0.01 | 41.3% | 52 | 41.3% | -1.00 | 7.60 | 6.80 | 8.40 | — |
| — | — | 0.05 | — | +0.00 | 42.7% | 53 | 42.7% | -1.00 | 8.45 | 7.80 | 9.10 | — |
| — | — | 0.05 | — | +0.00 | 44.1% | 54 | 44.1% | -1.00 | 9.40 | 8.70 | 10.10 | — |
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.