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 | |
| — | 7.50 | 8.30 | 7.90 | +1.00 | 44.0% | 37 | 44.0% | -0.00 | — | — | 0.75 | — |
| — | 6.60 | 7.30 | 6.95 | +1.00 | 43.1% | 38 | 43.1% | -0.00 | — | — | 0.10 | — |
| — | 6.10 | 6.70 | 6.40 | +1.00 | 42.8% | 38.5 | 42.8% | -0.00 | — | — | 0.15 | — |
| — | 5.70 | 6.20 | 5.95 | +1.00 | 42.7% | 39 | 42.7% | -0.00 | — | — | 0.10 | — |
| — | 5.30 | 5.80 | 5.55 | +1.00 | 42.7% | 39.5 | 42.7% | -0.00 | — | — | 0.75 | — |
| — | 4.80 | 5.30 | 5.05 | +1.00 | 42.9% | 40 | 42.9% | -0.00 | — | — | 0.05 | — |
| — | 3.40 | 4.80 | 4.10 | +0.99 | 43.1% | 40.5 | 43.1% | -0.01 | — | — | 0.05 | — |
| — | 2.95 | 4.40 | 3.67 | +0.98 | 43.4% | 41 | 43.4% | -0.02 | — | — | 0.05 | — |
| — | 3.00 | 3.80 | 3.40 | +0.97 | 43.5% | 41.5 | 43.5% | -0.03 | — | — | 0.25 | — |
| — | 2.45 | 3.30 | 2.88 | +0.94 | 43.4% | 42 | 43.4% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 2.00 | 2.85 | 2.42 | +0.91 | 43.1% | 42.5 | 43.1% | -0.09 | 0.12 | 0.05 | 0.20 | — |
| — | 2.10 | 2.40 | 2.25 | +0.86 | 42.7% | 43 | 42.7% | -0.14 | 0.20 | 0.10 | 0.30 | — |
| — | 1.60 | 2.00 | 1.80 | +0.80 | 42.1% | 43.5 | 42.1% | -0.20 | 0.23 | 0.15 | 0.30 | — |
| — | 1.25 | 1.55 | 1.40 | +0.72 | 41.5% | 44 | 41.5% | -0.28 | 0.38 | 0.30 | 0.45 | — |
| — | 0.95 | 1.20 | 1.07 | +0.63 | 40.9% | 44.5 | 40.9% | -0.38 | 0.57 | 0.45 | 0.70 | — |
| — | 0.70 | 0.90 | 0.80 | +0.52 | 40.5% | 45 | 40.5% | -0.48 | 0.75 | 0.65 | 0.85 | — |
| — | 0.45 | 0.60 | 0.53 | +0.42 | 40.2% | 45.5 | 40.2% | -0.58 | 1.02 | 0.90 | 1.15 | — |
| — | 0.35 | 0.60 | 0.47 | +0.32 | 40.0% | 46 | 40.0% | -0.68 | 1.30 | 1.15 | 1.45 | — |
| — | 0.15 | 0.30 | 0.23 | +0.23 | 40.0% | 46.5 | 40.0% | -0.77 | 1.68 | 1.50 | 1.85 | — |
| — | 0.10 | 0.20 | 0.15 | +0.16 | 40.0% | 47 | 40.0% | -0.84 | 2.77 | 1.95 | 3.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 40.2% | 47.5 | 40.2% | -0.89 | 3.02 | 2.25 | 3.80 | — |
| — | — | 0.15 | — | +0.07 | 40.4% | 48 | 40.4% | -0.93 | 3.50 | 2.70 | 4.30 | — |
| — | — | 0.05 | — | +0.04 | 40.6% | 48.5 | 40.6% | -0.96 | 3.60 | 3.20 | 4.00 | — |
| — | — | 0.05 | — | +0.03 | 40.9% | 49 | 40.9% | -0.98 | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.05 | — | +0.01 | 41.6% | 50 | 41.6% | -1.00 | 5.15 | 4.80 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 42.3% | 51 | 42.3% | -1.00 | 6.15 | 5.80 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 43.0% | 52 | 43.0% | -1.00 | 7.15 | 6.80 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 43.9% | 53 | 43.9% | -1.00 | 8.20 | 7.80 | 8.60 | — |
| — | — | 0.30 | — | +0.00 | 44.7% | 54 | 44.7% | -1.00 | 9.35 | 8.80 | 9.90 | — |
| — | — | 0.05 | — | +0.00 | 45.6% | 55 | 45.6% | -1.00 | 10.20 | 9.80 | 10.60 | — |
| — | — | 0.05 | — | +0.00 | 46.5% | 56 | 46.5% | -1.00 | 11.20 | 10.80 | 11.60 | — |
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.