Spot 45.55
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 9.40 | 8.78 | — | — | 36.5 | 68.7% | -0.00 | — | — | 0.44 | — |
| — | 8.15 | 9.00 | 8.57 | +1.00 | 69.0% | 37 | 69.0% | -0.00 | — | — | 0.45 | — |
| — | 7.35 | 8.75 | 8.05 | +1.00 | 69.4% | 37.5 | 69.4% | -0.00 | — | — | 0.47 | — |
| — | 7.10 | 8.25 | 7.67 | +1.00 | 69.8% | 38 | 69.8% | -0.00 | — | — | 0.06 | — |
| — | 5.75 | 7.55 | 6.65 | +1.00 | 70.1% | 38.5 | 70.1% | -0.00 | — | — | 0.08 | — |
| — | 6.25 | 6.90 | 6.58 | +0.99 | 70.4% | 39 | 70.4% | -0.01 | — | — | 0.10 | — |
| — | 5.90 | 6.40 | 6.15 | +0.99 | 70.6% | 39.5 | 70.6% | -0.01 | — | — | 0.13 | — |
| — | 5.40 | 5.95 | 5.67 | +0.98 | 70.6% | 40 | 70.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.70 | 6.40 | 5.55 | +0.97 | 70.5% | 40.5 | 70.5% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 4.30 | 4.90 | 4.60 | +0.95 | 70.3% | 41 | 70.3% | -0.05 | 0.14 | 0.02 | 0.27 | — |
| — | 3.80 | 4.50 | 4.15 | +0.94 | 69.9% | 41.5 | 69.9% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 3.15 | 3.95 | 3.55 | +0.91 | 69.6% | 42 | 69.6% | -0.09 | 0.15 | 0.05 | 0.26 | — |
| — | 2.80 | 3.65 | 3.23 | +0.88 | 69.2% | 42.5 | 69.2% | -0.12 | 0.15 | 0.10 | 0.21 | — |
| — | 2.65 | 3.15 | 2.90 | +0.83 | 68.9% | 43 | 68.9% | -0.17 | 0.23 | 0.20 | 0.27 | — |
| — | 2.12 | 2.86 | 2.49 | +0.79 | 68.6% | 43.5 | 68.6% | -0.21 | 0.33 | 0.28 | 0.38 | — |
| — | 1.94 | 2.20 | 2.07 | +0.72 | 68.4% | 44 | 68.4% | -0.28 | 0.45 | 0.29 | 0.60 | — |
| — | 1.59 | 1.94 | 1.76 | +0.66 | 68.3% | 44.5 | 68.3% | -0.34 | 0.63 | 0.50 | 0.76 | — |
| — | 1.30 | 1.59 | 1.45 | +0.59 | 68.3% | 45 | 68.3% | -0.41 | 0.84 | 0.71 | 0.97 | — |
| — | 1.04 | 1.32 | 1.18 | +0.52 | 68.4% | 45.5 | 68.4% | -0.48 | 1.03 | 0.95 | 1.11 | — |
| — | 0.84 | 1.07 | 0.95 | +0.45 | 68.6% | 46 | 68.6% | -0.55 | 1.30 | 1.17 | 1.44 | — |
| — | 0.64 | 0.81 | 0.72 | +0.38 | 68.8% | 46.5 | 68.8% | -0.62 | 1.54 | 1.33 | 1.76 | — |
| — | 0.49 | 0.62 | 0.56 | +0.32 | 69.2% | 47 | 69.2% | -0.68 | 1.94 | 1.79 | 2.09 | — |
| — | 0.21 | 0.53 | 0.37 | +0.26 | 69.7% | 47.5 | 69.7% | -0.74 | 2.27 | 2.08 | 2.45 | — |
| — | 0.29 | 0.37 | 0.33 | +0.22 | 70.2% | 48 | 70.2% | -0.79 | 2.80 | 2.50 | 3.10 | — |
| — | 0.18 | 0.33 | 0.26 | +0.17 | 70.8% | 48.5 | 70.8% | -0.83 | 3.10 | 2.80 | 3.40 | — |
| — | 0.15 | 0.24 | 0.20 | +0.14 | 71.6% | 49 | 71.6% | -0.86 | 3.65 | 3.30 | 4.00 | — |
| — | 0.11 | 0.21 | 0.16 | +0.11 | 72.4% | 49.5 | 72.4% | -0.89 | 4.50 | 3.70 | 5.30 | — |
| — | 0.09 | 0.12 | 0.10 | +0.09 | 73.3% | 50 | 73.3% | -0.92 | 4.55 | 4.20 | 4.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 75.1% | 51 | 75.1% | -0.95 | 5.75 | 4.85 | 6.65 | — |
| — | — | 0.09 | — | +0.03 | 76.8% | 52 | 76.8% | -0.97 | 6.72 | 5.75 | 7.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 78.1% | 53 | 78.1% | -0.98 | 7.78 | 6.85 | 8.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 78.9% | 54 | 78.9% | -0.99 | 8.80 | 7.90 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 79.2% | 55 | 79.2% | -1.00 | 9.80 | 8.90 | 10.70 | — |
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.