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 | |
| — | 8.45 | 10.40 | 9.43 | +0.84 | 82.5% | 37 | 82.5% | -0.16 | 1.04 | 0.86 | 1.23 | — |
| — | 7.75 | 9.55 | 8.65 | +0.81 | 82.3% | 38 | 82.3% | -0.19 | 1.16 | 0.96 | 1.35 | — |
| — | 7.45 | 8.70 | 8.07 | +0.78 | 82.1% | 39 | 82.1% | -0.22 | 1.59 | 1.28 | 1.91 | — |
| — | 6.80 | 8.05 | 7.42 | +0.75 | 81.9% | 40 | 81.9% | -0.25 | 1.90 | 1.53 | 2.26 | — |
| — | 6.65 | 7.80 | 7.22 | +0.72 | 81.7% | 41 | 81.7% | -0.28 | 2.25 | 1.81 | 2.70 | — |
| — | 5.90 | 6.60 | 6.25 | +0.69 | 81.5% | 42 | 81.5% | -0.32 | 2.50 | 2.24 | 2.76 | — |
| — | 5.40 | 6.05 | 5.72 | +0.65 | 81.4% | 43 | 81.4% | -0.35 | 3.04 | 2.73 | 3.35 | — |
| — | 4.90 | 5.70 | 5.30 | +0.61 | 81.2% | 44 | 81.2% | -0.39 | 3.55 | 3.25 | 3.85 | — |
| — | 4.25 | 5.00 | 4.62 | +0.57 | 81.1% | 45 | 81.1% | -0.43 | 3.98 | 3.65 | 4.30 | — |
| — | 3.95 | 4.55 | 4.25 | +0.54 | 80.9% | 46 | 80.9% | -0.47 | 4.40 | 4.25 | 4.55 | — |
| — | 3.50 | 4.15 | 3.83 | +0.50 | 80.8% | 47 | 80.8% | -0.50 | 5.22 | 4.85 | 5.60 | — |
| — | 3.15 | 3.80 | 3.48 | +0.46 | 80.7% | 48 | 80.7% | -0.54 | 5.65 | 5.30 | 6.00 | — |
| — | 2.42 | 3.30 | 2.86 | +0.43 | 80.7% | 49 | 80.7% | -0.57 | 6.47 | 5.90 | 7.05 | — |
| — | 2.48 | 2.94 | 2.71 | +0.40 | 80.6% | 50 | 80.6% | -0.61 | 6.97 | 6.70 | 7.25 | — |
| — | 2.03 | 2.62 | 2.33 | +0.37 | 80.6% | 51 | 80.6% | -0.64 | 7.75 | 7.45 | 8.05 | — |
| — | 1.40 | 2.37 | 1.89 | +0.33 | 80.6% | 52 | 80.6% | -0.67 | 8.43 | 8.10 | 8.75 | — |
| — | 1.68 | 2.15 | 1.92 | +0.30 | 80.6% | 53 | 80.6% | -0.70 | 9.03 | 7.85 | 10.20 | — |
| — | 0.98 | 2.26 | 1.62 | +0.28 | 80.7% | 54 | 80.7% | -0.73 | 9.78 | 9.10 | 10.45 | — |
| — | 1.26 | 1.68 | 1.47 | +0.25 | 80.7% | 55 | 80.7% | -0.75 | 10.82 | 9.65 | 12.00 | — |
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.