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 | |
| — | 7.25 | 9.30 | 8.28 | — | — | 36 | — | — | — | — | 0.12 | — |
| — | 6.70 | 8.05 | 7.38 | — | — | 37 | — | — | 0.14 | 0.05 | 0.23 | — |
| — | 6.50 | 7.65 | 7.08 | — | — | 37.5 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 6.15 | 7.10 | 6.62 | +0.91 | 61.6% | 38 | 61.6% | -0.09 | 0.15 | 0.11 | 0.19 | — |
| — | 5.60 | 6.65 | 6.12 | — | — | 38.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 5.05 | 6.20 | 5.62 | +0.87 | 61.3% | 39 | 61.3% | -0.13 | 0.23 | 0.20 | 0.26 | — |
| — | 4.70 | 5.90 | 5.30 | — | — | 39.5 | — | — | 0.26 | 0.13 | 0.38 | — |
| — | 4.50 | 5.40 | 4.95 | +0.82 | 61.0% | 40 | 61.0% | -0.18 | 0.36 | 0.32 | 0.40 | — |
| — | 4.20 | 4.85 | 4.53 | — | — | 40.5 | — | — | 0.46 | 0.34 | 0.57 | — |
| — | 3.55 | 4.55 | 4.05 | +0.76 | 60.8% | 41 | 60.8% | -0.24 | 0.50 | 0.32 | 0.68 | — |
| — | 3.45 | 4.05 | 3.75 | +0.73 | 60.8% | 41.5 | 60.8% | -0.27 | 0.71 | 0.57 | 0.86 | — |
| — | 3.25 | 3.65 | 3.45 | +0.69 | 60.8% | 42 | 60.8% | -0.31 | 0.76 | 0.65 | 0.87 | — |
| — | 2.88 | 3.30 | 3.09 | +0.65 | 60.8% | 42.5 | 60.8% | -0.35 | 1.04 | 0.88 | 1.20 | — |
| — | 2.54 | 3.00 | 2.77 | +0.62 | 60.8% | 43 | 60.8% | -0.38 | 1.22 | 1.04 | 1.39 | — |
| — | 2.27 | 2.77 | 2.52 | +0.58 | 60.9% | 43.5 | 60.9% | -0.42 | 1.36 | 1.24 | 1.48 | — |
| — | 1.98 | 2.33 | 2.15 | +0.54 | 61.0% | 44 | 61.0% | -0.46 | 1.60 | 1.32 | 1.88 | — |
| — | 1.76 | 2.17 | 1.97 | +0.50 | 61.1% | 44.5 | 61.1% | -0.50 | 1.89 | 1.58 | 2.19 | — |
| — | 1.59 | 1.80 | 1.70 | +0.46 | 61.3% | 45 | 61.3% | -0.54 | 2.10 | 1.83 | 2.36 | — |
| — | 1.35 | 1.59 | 1.47 | +0.42 | 61.4% | 45.5 | 61.4% | -0.58 | 2.42 | 2.13 | 2.71 | — |
| — | 1.04 | 1.48 | 1.26 | +0.39 | 61.6% | 46 | 61.6% | -0.62 | 2.73 | 2.50 | 2.95 | — |
| — | 0.98 | 1.20 | 1.09 | +0.35 | 61.8% | 46.5 | 61.8% | -0.65 | 3.00 | 2.74 | 3.25 | — |
| — | 0.89 | 1.04 | 0.96 | +0.32 | 62.0% | 47 | 62.0% | -0.68 | 3.33 | 3.05 | 3.60 | — |
| — | 0.68 | 0.95 | 0.81 | +0.29 | 62.3% | 47.5 | 62.3% | -0.72 | 3.46 | 2.92 | 4.00 | — |
| — | 0.60 | 0.76 | 0.68 | +0.26 | 62.5% | 48 | 62.5% | -0.74 | 4.05 | 3.80 | 4.30 | — |
| — | 0.35 | 0.72 | 0.54 | +0.23 | 62.7% | 48.5 | 62.7% | -0.77 | 4.53 | 4.25 | 4.80 | — |
| — | 0.27 | 0.61 | 0.44 | +0.21 | 63.0% | 49 | 63.0% | -0.80 | 5.10 | 4.65 | 5.55 | — |
| — | 0.29 | 0.51 | 0.40 | +0.18 | 63.2% | 49.5 | 63.2% | -0.82 | 5.42 | 5.05 | 5.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.16 | 63.5% | 50 | 63.5% | -0.84 | 6.00 | 5.50 | 6.50 | — |
| — | 0.22 | 0.31 | 0.27 | +0.13 | 64.0% | 51 | 64.0% | -0.88 | 7.08 | 6.10 | 8.05 | — |
| — | 0.17 | 0.35 | 0.26 | +0.10 | 64.6% | 52 | 64.6% | -0.90 | 7.92 | 6.90 | 8.95 | — |
| — | 0.11 | 0.19 | 0.15 | +0.08 | 65.2% | 53 | 65.2% | -0.93 | 8.90 | 7.85 | 9.95 | — |
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.