Spot 45.50
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 9.15 | 8.22 | +1.00 | 75.3% | 37 | 75.3% | +0.00 | — | — | 0.76 | — |
| — | 7.10 | 8.65 | 7.88 | +1.00 | 79.8% | 37.5 | 79.8% | -0.00 | — | — | 0.75 | — |
| — | 6.60 | 8.30 | 7.45 | +1.00 | 86.2% | 38 | 86.2% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 7.70 | 6.83 | +1.00 | 93.8% | 38.5 | 93.8% | -0.00 | — | — | 0.12 | — |
| — | 5.55 | 7.20 | 6.38 | +1.00 | 101.4% | 39 | 101.4% | -0.00 | — | — | 0.19 | — |
| — | 5.15 | 6.60 | 5.88 | +0.99 | 107.1% | 39.5 | 107.1% | -0.01 | — | — | 0.01 | — |
| — | 4.65 | 6.15 | 5.40 | +0.99 | 109.4% | 40 | 109.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.20 | 5.65 | 4.92 | +0.98 | 107.9% | 40.5 | 107.9% | -0.02 | — | — | 0.03 | — |
| — | 3.80 | 5.15 | 4.47 | +0.98 | 103.2% | 41 | 103.2% | -0.02 | — | — | 0.04 | — |
| — | 2.95 | 4.60 | 3.77 | +0.97 | 96.9% | 41.5 | 96.9% | -0.03 | — | — | 0.03 | — |
| — | 2.60 | 4.10 | 3.35 | +0.96 | 90.3% | 42 | 90.3% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 2.69 | 3.45 | 3.07 | +0.94 | 84.8% | 42.5 | 84.8% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 2.01 | 2.92 | 2.46 | +0.91 | 80.7% | 43 | 80.7% | -0.08 | 0.06 | 0.04 | 0.08 | — |
| — | 1.56 | 2.44 | 2.00 | +0.87 | 78.2% | 43.5 | 78.2% | -0.13 | 0.11 | 0.08 | 0.14 | — |
| — | 1.35 | 2.13 | 1.74 | +0.81 | 76.9% | 44 | 76.9% | -0.19 | 0.17 | 0.12 | 0.22 | — |
| — | 1.04 | 1.50 | 1.27 | +0.72 | 76.3% | 44.5 | 76.3% | -0.28 | 0.28 | 0.19 | 0.38 | — |
| — | 0.90 | 1.08 | 0.99 | +0.62 | 76.3% | 45 | 76.3% | -0.38 | 0.42 | 0.31 | 0.54 | — |
| — | 0.59 | 0.82 | 0.70 | +0.51 | 76.5% | 45.5 | 76.5% | -0.49 | 0.62 | 0.42 | 0.83 | — |
| — | 0.44 | 0.52 | 0.48 | +0.40 | 77.2% | 46 | 77.2% | -0.60 | 1.00 | 0.69 | 1.31 | — |
| — | 0.22 | 0.52 | 0.37 | +0.31 | 78.2% | 46.5 | 78.2% | -0.69 | 1.36 | 0.95 | 1.78 | — |
| — | 0.17 | 0.29 | 0.23 | +0.23 | 79.7% | 47 | 79.7% | -0.77 | 1.67 | 1.26 | 2.07 | — |
| — | 0.08 | 0.22 | 0.15 | +0.16 | 81.8% | 47.5 | 81.8% | -0.84 | 2.19 | 1.60 | 2.77 | — |
| — | 0.08 | 0.15 | 0.12 | +0.12 | 84.5% | 48 | 84.5% | -0.88 | 2.88 | 2.05 | 3.70 | — |
| — | 0.03 | 0.10 | 0.07 | +0.09 | 87.8% | 48.5 | 87.8% | -0.92 | 3.26 | 2.27 | 4.25 | — |
| — | 0.03 | 0.15 | 0.09 | +0.07 | 91.7% | 49 | 91.7% | -0.94 | 3.71 | 2.68 | 4.75 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 96.0% | 49.5 | 96.0% | -0.95 | 4.05 | 2.90 | 5.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 100.4% | 50 | 100.4% | -0.96 | 4.75 | 3.95 | 5.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 107.8% | 51 | 107.8% | -0.98 | 5.67 | 4.90 | 6.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 110.9% | 52 | 110.9% | -0.99 | 6.72 | 5.70 | 7.75 | — |
| — | — | 0.05 | — | +0.00 | 108.6% | 53 | 108.6% | -1.00 | 7.72 | 6.70 | 8.75 | — |
| — | — | 0.05 | — | +0.00 | 102.5% | 54 | 102.5% | -1.00 | 8.65 | 7.65 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 95.4% | 55 | 95.4% | -1.00 | 9.70 | 8.70 | 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.