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 | |
| — | 7.00 | 9.15 | 8.07 | +0.98 | 64.1% | 37 | 64.1% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 6.95 | 9.45 | 8.20 | +0.97 | 63.7% | 37.5 | 63.7% | -0.03 | — | — | 0.34 | — |
| — | 6.50 | 8.90 | 7.70 | +0.96 | 63.3% | 38 | 63.3% | -0.04 | 0.09 | 0.04 | 0.13 | — |
| — | 6.00 | 8.50 | 7.25 | +0.95 | 63.0% | 38.5 | 63.0% | -0.05 | — | — | 0.16 | — |
| — | 5.05 | 7.50 | 6.28 | +0.94 | 62.6% | 39 | 62.6% | -0.06 | 0.12 | 0.08 | 0.15 | — |
| — | 4.80 | 6.95 | 5.88 | +0.93 | 62.3% | 39.5 | 62.3% | -0.07 | 0.15 | 0.11 | 0.19 | — |
| — | 5.65 | 6.10 | 5.88 | +0.91 | 62.0% | 40 | 62.0% | -0.09 | 0.20 | 0.18 | 0.22 | — |
| — | 4.85 | 5.65 | 5.25 | +0.89 | 61.8% | 40.5 | 61.8% | -0.11 | 0.21 | 0.12 | 0.31 | — |
| — | 4.35 | 5.20 | 4.78 | +0.86 | 61.6% | 41 | 61.6% | -0.14 | 0.32 | 0.27 | 0.37 | — |
| — | 4.15 | 4.80 | 4.47 | +0.84 | 61.4% | 41.5 | 61.4% | -0.16 | 0.41 | 0.33 | 0.50 | — |
| — | 2.74 | 4.75 | 3.75 | +0.81 | 61.3% | 42 | 61.3% | -0.19 | 0.49 | 0.40 | 0.59 | — |
| — | 3.35 | 4.00 | 3.67 | +0.77 | 61.1% | 42.5 | 61.1% | -0.23 | 0.64 | 0.54 | 0.73 | — |
| — | 3.30 | 3.55 | 3.42 | +0.75 | 61.0% | 43 | 61.0% | -0.26 | 0.76 | 0.61 | 0.90 | — |
| — | 2.82 | 3.30 | 3.06 | +0.70 | 61.0% | 43.5 | 61.0% | -0.30 | 0.91 | 0.81 | 1.01 | — |
| — | 2.48 | 2.96 | 2.72 | +0.66 | 61.0% | 44 | 61.0% | -0.34 | 1.04 | 0.77 | 1.31 | — |
| — | 2.29 | 2.65 | 2.47 | +0.62 | 61.0% | 44.5 | 61.0% | -0.38 | 1.33 | 1.16 | 1.51 | — |
| — | 2.02 | 2.19 | 2.10 | +0.58 | 61.0% | 45 | 61.0% | -0.43 | 1.52 | 1.36 | 1.68 | — |
| — | 1.77 | 2.01 | 1.89 | +0.53 | 61.1% | 45.5 | 61.1% | -0.47 | 1.72 | 1.52 | 1.91 | — |
| — | 1.59 | 1.79 | 1.69 | +0.49 | 61.2% | 46 | 61.2% | -0.51 | 2.02 | 1.82 | 2.23 | — |
| — | 1.36 | 1.58 | 1.47 | +0.45 | 61.3% | 46.5 | 61.3% | -0.56 | 2.27 | 2.09 | 2.44 | — |
| — | 1.10 | 1.35 | 1.23 | +0.40 | 61.4% | 47 | 61.4% | -0.60 | 2.66 | 2.37 | 2.95 | — |
| — | 0.98 | 1.15 | 1.06 | +0.36 | 61.6% | 47.5 | 61.6% | -0.64 | 3.00 | 2.74 | 3.25 | — |
| — | 0.81 | 1.01 | 0.91 | +0.33 | 61.8% | 48 | 61.8% | -0.68 | 3.33 | 3.10 | 3.55 | — |
| — | 0.73 | 0.94 | 0.83 | +0.29 | 62.0% | 48.5 | 62.0% | -0.71 | 3.60 | 3.30 | 3.90 | — |
| — | 0.59 | 0.72 | 0.66 | +0.26 | 62.2% | 49 | 62.2% | -0.74 | 4.05 | 3.75 | 4.35 | — |
| — | 0.51 | 0.63 | 0.57 | +0.23 | 62.4% | 49.5 | 62.4% | -0.77 | 4.47 | 4.15 | 4.80 | — |
| — | 0.43 | 0.56 | 0.49 | +0.20 | 62.7% | 50 | 62.7% | -0.80 | 4.85 | 4.55 | 5.15 | — |
| — | 0.32 | 0.40 | 0.36 | +0.16 | 63.4% | 51 | 63.4% | -0.85 | 5.85 | 5.40 | 6.30 | — |
| — | 0.14 | 0.28 | 0.21 | +0.12 | 64.3% | 52 | 64.3% | -0.89 | 7.10 | 6.35 | 7.85 | — |
| — | 0.14 | 0.20 | 0.17 | +0.09 | 65.4% | 53 | 65.4% | -0.91 | 7.95 | 7.15 | 8.75 | — |
| — | 0.06 | 0.23 | 0.14 | +0.07 | 66.7% | 54 | 66.7% | -0.93 | 8.82 | 7.85 | 9.80 | — |
| — | 0.09 | 0.12 | 0.10 | +0.05 | 68.2% | 55 | 68.2% | -0.95 | 9.78 | 9.15 | 10.40 | — |
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.