Spot 44.80
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.10 | 9.15 | +1.00 | 42.8% | 36 | — | — | — | — | 0.35 | — |
| — | 7.15 | 9.10 | 8.12 | +1.00 | 41.3% | 37 | 41.3% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 8.00 | 7.08 | +1.00 | 40.0% | 38 | 40.0% | -0.00 | — | — | 0.23 | — |
| — | 5.40 | 6.25 | 5.83 | +1.00 | 38.7% | 39 | 38.7% | -0.00 | — | — | 0.19 | — |
| — | 4.65 | 6.10 | 5.38 | +0.99 | 38.1% | 39.5 | 38.1% | -0.01 | — | — | 0.09 | — |
| — | 4.45 | 5.00 | 4.72 | +0.99 | 37.3% | 40 | 37.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.75 | 4.65 | 4.20 | +0.98 | 36.5% | 40.5 | 36.5% | -0.02 | — | — | 0.50 | — |
| — | 3.50 | 4.10 | 3.80 | +0.97 | 35.6% | 41 | 35.6% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 3.05 | 3.45 | 3.25 | +0.95 | 34.6% | 41.5 | 34.6% | -0.05 | 0.04 | 0.02 | 0.06 | — |
| — | 2.75 | 2.97 | 2.86 | +0.92 | 33.6% | 42 | 33.6% | -0.08 | 0.11 | 0.06 | 0.16 | — |
| — | 2.10 | 2.56 | 2.33 | +0.89 | 32.6% | 42.5 | 32.6% | -0.11 | 0.14 | 0.11 | 0.17 | — |
| — | 1.62 | 2.09 | 1.85 | +0.83 | 31.6% | 43 | 31.6% | -0.17 | 0.21 | 0.15 | 0.27 | — |
| — | 1.40 | 1.66 | 1.53 | +0.77 | 30.7% | 43.5 | 30.7% | -0.23 | 0.19 | 0.08 | 0.30 | — |
| — | 1.05 | 1.31 | 1.18 | +0.68 | 29.9% | 44 | 29.9% | -0.32 | 0.40 | 0.34 | 0.45 | — |
| — | 0.78 | 0.95 | 0.86 | +0.58 | 29.2% | 44.5 | 29.2% | -0.42 | 0.60 | 0.51 | 0.69 | — |
| — | 0.58 | 0.67 | 0.62 | +0.47 | 28.5% | 45 | 28.5% | -0.53 | 0.80 | 0.72 | 0.87 | — |
| — | 0.31 | 0.44 | 0.38 | +0.36 | 28.0% | 45.5 | 28.0% | -0.65 | 1.15 | 1.04 | 1.26 | — |
| — | 0.22 | 0.26 | 0.24 | +0.26 | 27.5% | 46 | 27.5% | -0.75 | 1.51 | 1.11 | 1.91 | — |
| — | 0.11 | 0.16 | 0.14 | +0.17 | 27.1% | 46.5 | 27.1% | -0.84 | 1.88 | 1.64 | 2.12 | — |
| — | 0.02 | 0.10 | 0.06 | +0.10 | 26.8% | 47 | 26.8% | -0.90 | 2.33 | 2.02 | 2.64 | — |
| — | — | 0.07 | — | +0.06 | 26.6% | 47.5 | 26.6% | -0.95 | 2.81 | 2.03 | 3.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 26.4% | 48 | 26.4% | -0.98 | 3.38 | 3.05 | 3.70 | — |
| — | — | 0.03 | — | +0.02 | 26.3% | 48.5 | 26.3% | -1.00 | 3.70 | 3.00 | 4.40 | — |
| — | — | 0.01 | — | +0.01 | 26.1% | 49 | 26.1% | -1.00 | 4.47 | 3.90 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 49.5 | 26.0% | -1.00 | 4.97 | 4.00 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 50 | 25.9% | -1.00 | 5.40 | 4.55 | 6.25 | — |
| — | — | 0.20 | — | +0.00 | 25.9% | 51 | 25.9% | -1.00 | 6.30 | 5.30 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 52 | 25.9% | -1.00 | 7.22 | 6.35 | 8.10 | — |
| — | — | 0.80 | — | +0.00 | 26.2% | 53 | 26.2% | -1.00 | 8.40 | 7.35 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 54 | 26.6% | -1.00 | 9.40 | 8.35 | 10.45 | — |
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.