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 | |
| — | 20.10 | 22.25 | 21.18 | +0.96 | 72.8% | 25 | 72.8% | -0.04 | 0.28 | 0.19 | 0.36 | — |
| — | 17.20 | 19.70 | 18.45 | +0.94 | 71.0% | 27.5 | 71.0% | -0.06 | 0.56 | 0.40 | 0.71 | — |
| — | 16.20 | 17.80 | 17.00 | +0.91 | 69.6% | 30 | 69.6% | -0.09 | 0.86 | 0.58 | 1.15 | — |
| — | 13.30 | 15.20 | 14.25 | +0.88 | 68.6% | 32.5 | 68.6% | -0.12 | 1.16 | 1.04 | 1.28 | — |
| — | 11.55 | 13.30 | 12.43 | +0.83 | 67.8% | 35 | 67.8% | -0.17 | 1.77 | 1.69 | 1.86 | — |
| — | 9.80 | 11.50 | 10.65 | +0.78 | 67.3% | 37.5 | 67.3% | -0.22 | 2.46 | 2.32 | 2.61 | — |
| — | 9.40 | 9.70 | 9.55 | +0.72 | 66.9% | 40 | 66.9% | -0.28 | 3.42 | 3.30 | 3.55 | — |
| — | 7.75 | 8.35 | 8.05 | +0.66 | 66.7% | 42.5 | 66.7% | -0.34 | 4.60 | 4.35 | 4.85 | — |
| — | 6.65 | 7.05 | 6.85 | +0.60 | 66.6% | 45 | — | — | 5.80 | 5.55 | 6.05 | — |
| — | 5.50 | 6.15 | 5.83 | +0.54 | 66.6% | 47.5 | 66.6% | -0.47 | 7.17 | 6.90 | 7.45 | — |
| — | 4.70 | 5.00 | 4.85 | +0.48 | 66.7% | 50 | 66.7% | -0.53 | 8.82 | 8.65 | 9.00 | — |
| — | 3.80 | 4.30 | 4.05 | +0.42 | 66.9% | 52.5 | 66.9% | -0.58 | 10.72 | 10.20 | 11.25 | — |
| — | 3.20 | 3.60 | 3.40 | +0.37 | 67.1% | 55 | 67.1% | -0.63 | 12.38 | 12.10 | 12.65 | — |
| — | 2.57 | 3.10 | 2.83 | +0.33 | 67.3% | 57.5 | 67.3% | -0.68 | 14.75 | 14.00 | 15.50 | — |
| — | 2.21 | 2.63 | 2.42 | +0.29 | 67.6% | 60 | 67.6% | -0.72 | 16.38 | 16.00 | 16.75 | — |
| — | 1.67 | 2.17 | 1.92 | +0.25 | 67.8% | 62.5 | 67.8% | -0.77 | 19.12 | 17.90 | 20.35 | — |
| — | 1.61 | 1.77 | 1.69 | +0.22 | 68.1% | 65 | 68.1% | -0.80 | 21.35 | 20.35 | 22.35 | — |
| — | 1.25 | 1.54 | 1.40 | +0.19 | 68.4% | 67.5 | 68.4% | -0.83 | 23.12 | 22.10 | 24.15 | — |
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.