Spot 45.55
· 154 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 7.30 | 6.55 | +1.00 | 31.4% | 39 | 31.4% | -0.00 | — | — | 1.00 | — |
| — | 4.90 | 6.10 | 5.50 | +1.00 | 31.8% | 40 | 31.8% | -0.00 | — | — | 0.95 | — |
| — | 4.00 | 5.20 | 4.60 | +0.99 | 29.8% | 41 | 29.8% | -0.01 | — | — | 1.10 | — |
| — | 3.00 | 4.20 | 3.60 | +0.98 | 26.7% | 42 | 26.7% | -0.02 | — | — | 1.10 | — |
| — | 2.00 | 3.20 | 2.60 | +0.96 | 23.5% | 43 | 23.5% | -0.04 | — | — | 0.20 | — |
| — | 1.25 | 2.00 | 1.62 | +0.88 | 20.5% | 44 | 20.5% | -0.12 | — | — | 0.20 | — |
| — | 0.50 | 1.15 | 0.82 | +0.70 | 17.8% | 45 | 17.8% | -0.30 | 0.23 | 0.15 | 0.30 | — |
| — | 0.20 | 1.10 | 0.65 | +0.36 | 16.2% | 46 | 16.2% | -0.65 | 0.70 | 0.20 | 1.20 | — |
| — | — | 0.35 | — | +0.10 | 16.0% | 47 | 16.0% | -0.92 | 1.45 | 1.20 | 1.70 | — |
| — | — | 0.25 | — | +0.02 | 16.5% | 48 | 16.5% | -1.00 | 2.50 | 2.20 | 2.80 | — |
| — | — | 0.20 | — | +0.00 | 17.2% | 49 | 17.2% | -1.00 | 3.50 | 3.20 | 3.80 | — |
| — | — | 0.25 | — | +0.00 | 18.2% | 50 | 18.2% | -1.00 | 4.45 | 4.00 | 4.90 | — |
| — | — | 0.15 | — | +0.00 | 19.2% | 51 | 19.2% | -1.00 | 5.50 | 4.90 | 6.10 | — |
| — | — | 0.15 | — | +0.00 | 20.4% | 52 | 20.4% | -1.00 | 6.50 | 5.10 | 7.90 | — |
| — | — | 0.25 | — | +0.00 | 21.5% | 53 | 21.5% | -1.00 | 7.45 | 6.70 | 8.20 | — |
| — | — | 0.10 | — | +0.00 | 22.5% | 54 | 22.5% | -1.00 | 8.50 | 7.10 | 9.90 | — |
| — | — | 0.75 | — | +0.00 | 23.5% | 55 | 23.5% | -1.00 | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.05 | — | +0.00 | 24.4% | 56 | 24.4% | -1.00 | 10.45 | 9.70 | 11.20 | — |
| — | — | 0.75 | — | +0.00 | 25.4% | 57 | 25.4% | -1.00 | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 26.6% | 58 | 26.6% | -1.00 | 12.50 | 11.30 | 13.70 | — |
| — | — | 0.75 | — | +0.00 | 28.3% | 59 | 28.3% | -1.00 | 13.50 | 12.30 | 14.70 | — |
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.