Spot 45.07
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 8.70 | 8.00 | +0.91 | 52.7% | 37 | 52.7% | -0.09 | 0.35 | 0.20 | 0.50 | — |
| — | 6.50 | 7.80 | 7.15 | +0.89 | 51.9% | 38 | 51.9% | -0.11 | 0.47 | 0.30 | 0.65 | — |
| — | 6.00 | 7.30 | 6.65 | — | — | 38.5 | 51.5% | -0.13 | 0.50 | 0.35 | 0.65 | — |
| — | 5.60 | 7.00 | 6.30 | +0.85 | 51.1% | 39 | — | — | 0.65 | 0.45 | 0.85 | — |
| — | 5.30 | 6.50 | 5.90 | +0.84 | 50.7% | 39.5 | 50.7% | -0.17 | 0.70 | 0.55 | 0.85 | — |
| — | 5.40 | 6.10 | 5.75 | +0.82 | 50.4% | 40 | 50.4% | -0.18 | 0.70 | 0.65 | 0.75 | — |
| — | 4.50 | 5.70 | 5.10 | +0.79 | 50.0% | 40.5 | 50.0% | -0.21 | 0.93 | 0.75 | 1.10 | — |
| — | 4.20 | 5.30 | 4.75 | +0.77 | 49.7% | 41 | 49.7% | -0.23 | 1.00 | 0.85 | 1.15 | — |
| — | 4.10 | 4.90 | 4.50 | +0.75 | 49.4% | 41.5 | 49.4% | -0.26 | 1.12 | 1.00 | 1.25 | — |
| — | 4.20 | 4.60 | 4.40 | +0.72 | 47.7% | 42 | 49.1% | -0.28 | 1.27 | 1.15 | 1.40 | — |
| — | 3.90 | 4.20 | 4.05 | +0.69 | 48.8% | 42.5 | 48.8% | -0.31 | 1.38 | 1.25 | 1.50 | — |
| — | 3.50 | 3.90 | 3.70 | +0.66 | 48.5% | 43 | 48.5% | -0.34 | 1.55 | 1.45 | 1.65 | — |
| — | 3.20 | 3.60 | 3.40 | +0.63 | 48.3% | 43.5 | 48.3% | -0.37 | 1.77 | 1.65 | 1.90 | — |
| — | 2.75 | 3.30 | 3.02 | +0.60 | 48.0% | 44 | 48.0% | -0.40 | 1.95 | 1.85 | 2.05 | — |
| — | 2.60 | 3.00 | 2.80 | +0.57 | 47.8% | 44.5 | 47.8% | -0.43 | 2.17 | 2.05 | 2.30 | — |
| — | 2.55 | 2.70 | 2.62 | +0.54 | 47.6% | 45 | 47.6% | -0.46 | 2.45 | 2.35 | 2.55 | — |
| — | 2.25 | 2.45 | 2.35 | +0.51 | 47.5% | 45.5 | 47.5% | -0.49 | 2.70 | 2.60 | 2.80 | — |
| — | 2.05 | 2.30 | 2.17 | +0.48 | 47.3% | 46 | 47.3% | -0.52 | 2.98 | 2.85 | 3.10 | — |
| — | 1.85 | 2.05 | 1.95 | +0.45 | 47.2% | 46.5 | 47.2% | -0.56 | 3.60 | 3.10 | 4.10 | — |
| — | 1.65 | 1.85 | 1.75 | +0.41 | 47.0% | 47 | 47.0% | -0.59 | 3.90 | 3.40 | 4.40 | — |
| — | 1.40 | 1.70 | 1.55 | +0.39 | 46.9% | 47.5 | 46.9% | -0.62 | 4.30 | 3.80 | 4.80 | — |
| — | 1.30 | 1.50 | 1.40 | +0.36 | 46.8% | 48 | 46.8% | -0.65 | 4.65 | 4.10 | 5.20 | — |
| — | 1.15 | 1.35 | 1.25 | +0.33 | 46.8% | 48.5 | 46.8% | -0.67 | 5.05 | 4.50 | 5.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.30 | 46.7% | 49 | 46.7% | -0.70 | 5.35 | 4.80 | 5.90 | — |
| — | 0.85 | 0.95 | 0.90 | +0.25 | 46.6% | 50 | 46.6% | -0.75 | 6.00 | 5.60 | 6.40 | — |
| — | 0.60 | 0.85 | 0.72 | +0.21 | 46.6% | 51 | 46.6% | -0.80 | 7.05 | 6.40 | 7.70 | — |
| — | 0.50 | 0.60 | 0.55 | +0.17 | 46.6% | 52 | 46.6% | -0.84 | 7.90 | 7.30 | 8.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.14 | 46.7% | 53 | 46.7% | -0.87 | 8.75 | 8.10 | 9.40 | — |
| — | 0.15 | 0.40 | 0.28 | +0.11 | 46.8% | 54 | 46.8% | -0.90 | 9.65 | 8.90 | 10.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 47.0% | 55 | 47.0% | -0.92 | 10.20 | 10.00 | 10.40 | — |
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.