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 | |
| — | 7.15 | 9.40 | 8.28 | +0.99 | 63.4% | 37 | 63.4% | -0.01 | — | — | 0.17 | — |
| — | 6.50 | 9.15 | 7.83 | +0.98 | 63.0% | 37.5 | 63.0% | -0.02 | — | — | 0.19 | — |
| — | 6.20 | 8.40 | 7.30 | +0.98 | 62.7% | 38 | 62.7% | -0.02 | — | — | 0.13 | — |
| — | 5.45 | 8.20 | 6.83 | +0.97 | 62.4% | 38.5 | 62.4% | -0.03 | — | — | 0.13 | — |
| — | 5.45 | 7.35 | 6.40 | +0.96 | 62.1% | 39 | 62.1% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 4.95 | 6.70 | 5.83 | +0.95 | 61.9% | 39.5 | 61.9% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 5.35 | 6.30 | 5.83 | +0.93 | 61.7% | 40 | 61.7% | -0.07 | 0.13 | 0.10 | 0.16 | — |
| — | 4.00 | 6.40 | 5.20 | +0.91 | 61.6% | 40.5 | 61.6% | -0.09 | 0.15 | 0.10 | 0.21 | — |
| — | 4.15 | 5.50 | 4.83 | +0.89 | 61.5% | 41 | 61.5% | -0.11 | 0.22 | 0.17 | 0.27 | — |
| — | 3.55 | 4.95 | 4.25 | +0.86 | 61.4% | 41.5 | 61.4% | -0.14 | 0.33 | 0.24 | 0.42 | — |
| — | 3.40 | 4.55 | 3.98 | +0.83 | 61.3% | 42 | 61.3% | -0.17 | 0.39 | 0.34 | 0.44 | — |
| — | 3.20 | 4.00 | 3.60 | +0.79 | 61.3% | 42.5 | 61.3% | -0.21 | 0.48 | 0.43 | 0.53 | — |
| — | 2.86 | 3.65 | 3.25 | +0.75 | 61.3% | 43 | 61.3% | -0.25 | 0.60 | 0.51 | 0.70 | — |
| — | 2.66 | 3.05 | 2.85 | — | — | 43.5 | 61.3% | -0.29 | 0.78 | 0.65 | 0.90 | — |
| — | 2.27 | 2.70 | 2.48 | +0.67 | 61.4% | 44 | 61.4% | -0.34 | 0.87 | 0.74 | 1.00 | — |
| — | 1.87 | 2.28 | 2.08 | +0.62 | 61.5% | 44.5 | 61.5% | -0.38 | 1.10 | 0.99 | 1.22 | — |
| — | 1.73 | 2.06 | 1.90 | +0.57 | 61.6% | 45 | 61.6% | -0.43 | 1.35 | 1.25 | 1.46 | — |
| — | 1.46 | 1.90 | 1.68 | +0.52 | 61.7% | 45.5 | 61.7% | -0.48 | 1.56 | 1.38 | 1.75 | — |
| — | 1.30 | 1.48 | 1.39 | +0.48 | 61.9% | 46 | 61.9% | -0.52 | 1.91 | 1.75 | 2.07 | — |
| — | 1.07 | 1.33 | 1.20 | +0.43 | 62.1% | 46.5 | 62.1% | -0.57 | 2.12 | 1.85 | 2.39 | — |
| — | 0.89 | 1.15 | 1.02 | +0.38 | 62.4% | 47 | 62.4% | -0.62 | 2.50 | 2.34 | 2.67 | — |
| — | 0.75 | 0.97 | 0.86 | +0.34 | 62.6% | 47.5 | 62.6% | -0.66 | 2.85 | 2.61 | 3.10 | — |
| — | 0.63 | 0.85 | 0.74 | +0.30 | 62.9% | 48 | 62.9% | -0.70 | 3.15 | 2.85 | 3.45 | — |
| — | 0.53 | 0.84 | 0.69 | +0.27 | 63.2% | 48.5 | 63.2% | -0.74 | 3.55 | 3.30 | 3.80 | — |
| — | 0.43 | 0.57 | 0.50 | +0.23 | 63.5% | 49 | 63.5% | -0.77 | 3.95 | 3.50 | 4.40 | — |
| — | 0.35 | 0.50 | 0.42 | +0.20 | 63.9% | 49.5 | 63.9% | -0.80 | 4.28 | 3.85 | 4.70 | — |
| — | 0.29 | 0.40 | 0.34 | +0.18 | 64.3% | 50 | 64.3% | -0.83 | 4.83 | 4.55 | 5.10 | — |
| — | 0.19 | 0.29 | 0.24 | +0.13 | 65.4% | 51 | 65.4% | -0.87 | 5.75 | 5.15 | 6.35 | — |
| — | 0.12 | 0.20 | 0.16 | +0.10 | 66.7% | 52 | 66.7% | -0.91 | 6.67 | 6.00 | 7.35 | — |
| — | 0.06 | 0.15 | 0.10 | +0.07 | 68.4% | 53 | 68.4% | -0.93 | 7.90 | 7.05 | 8.75 | — |
| — | 0.07 | 0.14 | 0.10 | +0.06 | 70.3% | 54 | 70.3% | -0.95 | 8.75 | 7.70 | 9.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 72.4% | 55 | 72.4% | -0.96 | 9.90 | 8.75 | 11.05 | — |
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.