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 | |
| — | 9.00 | 12.60 | 10.80 | +0.94 | 29.5% | 35 | 29.5% | -0.06 | — | — | 2.35 | — |
| — | 5.30 | 9.50 | 7.40 | +0.87 | 25.3% | 39 | 25.3% | -0.13 | 0.53 | 0.35 | 0.70 | — |
| — | 4.40 | 8.10 | 6.25 | +0.84 | 24.1% | 40 | 24.1% | -0.16 | 0.62 | 0.40 | 0.85 | — |
| — | 3.60 | 7.30 | 5.45 | +0.82 | 22.9% | 41 | 22.9% | -0.19 | 0.78 | 0.55 | 1.00 | — |
| — | 2.75 | 7.00 | 4.88 | +0.78 | 21.7% | 42 | 21.7% | -0.23 | — | — | 3.10 | — |
| — | 2.05 | 5.70 | 3.88 | +0.74 | 20.7% | 43 | 20.7% | -0.28 | — | — | 1.40 | — |
| — | 1.35 | 4.70 | 3.02 | +0.68 | 19.8% | 44 | 19.8% | -0.33 | — | — | 2.00 | — |
| — | 0.70 | 4.90 | 2.80 | +0.62 | 19.1% | 45 | 19.1% | -0.40 | 1.55 | 1.40 | 1.70 | — |
| — | 0.40 | 4.50 | 2.45 | +0.56 | 18.5% | 46 | 18.5% | -0.47 | 1.70 | 1.20 | 2.20 | — |
| — | — | 4.00 | — | +0.49 | 18.1% | 47 | 18.1% | -0.55 | 2.95 | 1.00 | 4.90 | — |
| — | — | 3.60 | — | +0.41 | 17.8% | 48 | 17.8% | -0.64 | 3.42 | 2.85 | 4.00 | — |
| — | — | 3.20 | — | +0.35 | 17.7% | 49 | 17.7% | -0.72 | 4.08 | 1.95 | 6.20 | — |
| — | 0.05 | 2.95 | 1.50 | +0.29 | 17.7% | 50 | 17.7% | -0.80 | 5.05 | 3.10 | 7.00 | — |
| — | — | 1.90 | — | +0.23 | 17.8% | 51 | 17.8% | -0.87 | 5.85 | 3.90 | 7.80 | — |
| — | — | 1.20 | — | +0.19 | 18.0% | 52 | 18.0% | -0.93 | 6.55 | 4.40 | 8.70 | — |
| — | — | 2.50 | — | +0.15 | 18.2% | 53 | 18.2% | -0.99 | 7.50 | 5.40 | 9.60 | — |
| — | — | 2.45 | — | +0.12 | 18.5% | 54 | 18.5% | -1.00 | 8.50 | 6.40 | 10.60 | — |
| — | — | 2.35 | — | +0.10 | 18.9% | 55 | 18.9% | -1.00 | 9.50 | 7.40 | 11.60 | — |
| — | — | 0.55 | — | +0.08 | 19.3% | 56 | 19.3% | -1.00 | 10.50 | 8.40 | 12.60 | — |
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.