Spot 44.51
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.90 | 8.40 | — | — | 36 | — | — | — | — | 0.75 | — |
| — | 7.50 | 8.45 | 7.97 | — | — | 36.5 | 71.8% | -0.01 | — | — | 0.75 | — |
| — | 6.70 | 8.00 | 7.35 | — | — | 37 | — | — | — | — | 0.75 | — |
| — | 6.30 | 7.45 | 6.88 | — | — | 37.5 | — | — | — | — | 0.24 | — |
| — | 5.85 | 6.95 | 6.40 | — | — | 38 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 5.50 | 6.45 | 5.97 | +0.95 | 71.9% | 38.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 5.10 | 5.95 | 5.53 | — | — | 39 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 4.70 | 5.75 | 5.22 | — | — | 39.5 | — | — | — | — | 0.34 | — |
| — | 4.35 | 5.00 | 4.67 | +0.90 | 69.6% | 40 | 69.6% | -0.10 | 0.07 | 0.05 | 0.10 | — |
| — | 3.95 | 4.50 | 4.22 | +0.87 | 68.8% | 40.5 | 68.8% | -0.13 | 0.14 | 0.06 | 0.22 | — |
| — | 3.45 | 4.00 | 3.73 | +0.83 | 68.2% | 41 | 68.2% | -0.17 | 0.14 | 0.10 | 0.19 | — |
| — | 2.83 | 3.60 | 3.21 | +0.79 | 67.7% | 41.5 | 67.7% | -0.21 | 0.23 | 0.12 | 0.34 | — |
| — | 2.72 | 3.15 | 2.94 | +0.75 | 67.4% | 42 | 67.4% | -0.25 | 0.32 | 0.26 | 0.38 | — |
| — | 2.36 | 2.80 | 2.58 | +0.70 | 67.4% | 42.5 | 67.4% | -0.30 | 0.35 | 0.21 | 0.50 | — |
| — | 2.01 | 2.36 | 2.19 | +0.64 | 67.4% | 43 | 67.4% | -0.36 | 0.59 | 0.49 | 0.69 | — |
| — | 1.69 | 2.02 | 1.85 | +0.59 | 67.6% | 43.5 | 67.6% | -0.41 | 0.78 | 0.68 | 0.88 | — |
| — | 1.41 | 1.71 | 1.56 | +0.53 | 67.8% | 44 | 67.8% | -0.47 | 0.94 | 0.73 | 1.15 | — |
| — | 1.17 | 1.49 | 1.33 | +0.48 | 68.1% | 44.5 | 68.1% | -0.52 | 1.24 | 1.06 | 1.42 | — |
| — | 0.96 | 1.14 | 1.05 | +0.42 | 68.4% | 45 | 68.4% | -0.58 | 1.46 | 1.36 | 1.55 | — |
| — | 0.71 | 0.96 | 0.83 | +0.37 | 68.8% | 45.5 | 68.8% | -0.63 | 1.75 | 1.53 | 1.97 | — |
| — | 0.60 | 0.75 | 0.68 | +0.32 | 69.3% | 46 | 69.3% | -0.68 | 2.10 | 1.91 | 2.28 | — |
| — | 0.29 | 0.64 | 0.47 | +0.28 | 69.8% | 46.5 | 69.8% | -0.73 | 2.44 | 2.26 | 2.63 | — |
| — | 0.36 | 0.49 | 0.42 | +0.24 | 70.3% | 47 | — | — | 2.83 | 2.56 | 3.10 | — |
| — | 0.12 | 0.40 | 0.26 | +0.20 | 71.0% | 47.5 | 71.0% | -0.80 | 3.58 | 2.97 | 4.20 | — |
| — | 0.23 | 0.29 | 0.26 | +0.17 | 71.7% | 48 | 71.7% | -0.83 | 3.88 | 3.30 | 4.45 | — |
| — | 0.13 | 0.30 | 0.21 | +0.14 | 72.5% | 48.5 | 72.5% | -0.86 | 4.38 | 3.75 | 5.00 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 49 | 73.4% | -0.88 | 4.80 | 4.30 | 5.30 | — |
| — | 0.06 | 0.16 | 0.11 | +0.10 | 74.4% | 49.5 | 63.8% | -0.91 | 5.05 | 4.35 | 5.75 | — |
| — | 0.09 | 0.12 | 0.10 | +0.08 | 75.3% | 50 | — | — | 5.78 | 5.25 | 6.30 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 77.3% | 51 | 77.3% | -0.95 | 6.78 | 6.20 | 7.35 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 52 | — | — | 7.78 | 6.80 | 8.75 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 53 | — | — | 8.80 | 7.90 | 9.70 | — |
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.