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 | 8.40 | 7.95 | +0.97 | 64.7% | 37 | 64.7% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 6.50 | 7.50 | 7.00 | +0.94 | 66.1% | 38 | 66.1% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 5.70 | 7.10 | 6.40 | +0.92 | 66.5% | 38.5 | 66.5% | -0.08 | 0.30 | 0.15 | 0.45 | — |
| — | 5.20 | 6.60 | 5.90 | +0.91 | 66.9% | 39 | 66.9% | -0.09 | 0.28 | 0.20 | 0.35 | — |
| — | 4.80 | 6.30 | 5.55 | +0.89 | 67.2% | 39.5 | 67.2% | -0.11 | 0.57 | 0.25 | 0.90 | — |
| — | 4.70 | 5.80 | 5.25 | +0.86 | 67.2% | 40 | 67.2% | -0.14 | 0.38 | 0.30 | 0.45 | — |
| — | 4.00 | 5.50 | 4.75 | +0.84 | 67.1% | 40.5 | 67.1% | -0.16 | 0.55 | 0.40 | 0.70 | — |
| — | 3.90 | 4.80 | 4.35 | +0.81 | 66.8% | 41 | 66.8% | -0.19 | 0.57 | 0.50 | 0.65 | — |
| — | 3.60 | 4.60 | 4.10 | +0.78 | 66.5% | 41.5 | 66.5% | -0.22 | 0.65 | 0.60 | 0.70 | — |
| — | 3.40 | 4.10 | 3.75 | +0.75 | 66.2% | 42 | 66.2% | -0.25 | 0.80 | 0.70 | 0.90 | — |
| — | 3.20 | 3.70 | 3.45 | +0.72 | 66.0% | 42.5 | 66.0% | -0.28 | 0.95 | 0.85 | 1.05 | — |
| — | 3.00 | 3.30 | 3.15 | +0.69 | 65.7% | 43 | 65.7% | -0.32 | 1.07 | 0.95 | 1.20 | — |
| — | 2.75 | 3.10 | 2.92 | +0.65 | 65.4% | 43.5 | 65.4% | -0.36 | 1.30 | 1.20 | 1.40 | — |
| — | 2.45 | 2.70 | 2.58 | +0.61 | 65.0% | 44 | 65.0% | -0.39 | 1.52 | 1.40 | 1.65 | — |
| — | 2.20 | 2.40 | 2.30 | — | — | 44.5 | 64.6% | -0.43 | 1.70 | 1.60 | 1.80 | — |
| — | 1.95 | 2.15 | 2.05 | +0.53 | 64.2% | 45 | — | — | 1.88 | 1.70 | 2.05 | — |
| — | 1.70 | 1.90 | 1.80 | — | — | 45.5 | 63.7% | -0.51 | 2.30 | 2.10 | 2.50 | — |
| — | 1.55 | 1.70 | 1.62 | +0.45 | 63.3% | 46 | — | — | 2.60 | 2.40 | 2.80 | — |
| — | 1.25 | 1.65 | 1.45 | +0.41 | 63.0% | 46.5 | — | — | 2.98 | 2.65 | 3.30 | — |
| — | 1.10 | 1.30 | 1.20 | — | — | 47 | 62.6% | -0.63 | 3.20 | 3.00 | 3.40 | — |
| — | 0.90 | 1.10 | 1.00 | +0.34 | 62.3% | 47.5 | 62.3% | -0.66 | 3.70 | 3.30 | 4.10 | — |
| — | 0.80 | 1.05 | 0.93 | — | — | 48 | 65.4% | -0.70 | 3.85 | 3.60 | 4.10 | — |
| — | 0.55 | 0.75 | 0.65 | +0.24 | 61.5% | 49 | 61.5% | -0.77 | 4.70 | 4.40 | 5.00 | — |
| — | 0.40 | 0.50 | 0.45 | +0.18 | 61.2% | 50 | 61.2% | -0.82 | 6.10 | 5.20 | 7.00 | — |
| — | 0.25 | 0.65 | 0.45 | +0.13 | 61.0% | 51 | — | — | 7.00 | 6.10 | 7.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.10 | 61.1% | 52 | 61.1% | -0.91 | 7.95 | 7.00 | 8.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 61.2% | 53 | 61.2% | -0.93 | 8.65 | 7.90 | 9.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 61.5% | 54 | — | — | 9.55 | 8.80 | 10.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 61.9% | 55 | 61.9% | -0.97 | 10.75 | 9.80 | 11.70 | — |
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.