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 | |
| — | 8.50 | 10.50 | 9.50 | +0.84 | 85.4% | 37 | 85.4% | -0.16 | 1.11 | 0.90 | 1.32 | — |
| — | 7.75 | 9.65 | 8.70 | +0.81 | 85.5% | 38 | 85.5% | -0.19 | 1.27 | 1.06 | 1.48 | — |
| — | 7.05 | 9.05 | 8.05 | +0.78 | 85.6% | 39 | 85.6% | -0.22 | 1.63 | 1.33 | 1.93 | — |
| — | 6.70 | 8.25 | 7.47 | +0.75 | 85.6% | 40 | 85.6% | -0.25 | 1.88 | 1.63 | 2.13 | — |
| — | 6.55 | 7.50 | 7.03 | +0.71 | 85.5% | 41 | 85.5% | -0.29 | 2.23 | 2.02 | 2.45 | — |
| 6 | 5.70 | 6.80 | 6.25 | +0.68 | 85.4% | 42 | 85.4% | -0.32 | 2.64 | 2.34 | 2.94 | — |
| — | 5.35 | 5.95 | 5.65 | +0.64 | 85.2% | 43 | 85.2% | -0.36 | 3.08 | 2.85 | 3.30 | — |
| — | 4.85 | 5.65 | 5.25 | +0.61 | 85.0% | 44 | 85.0% | -0.39 | 3.42 | 3.15 | 3.70 | — |
| — | 4.15 | 4.95 | 4.55 | +0.57 | 84.7% | 45 | 84.7% | -0.43 | 3.95 | 3.65 | 4.25 | — |
| — | 4.00 | 4.75 | 4.38 | +0.53 | 84.4% | 46 | 84.4% | -0.47 | 4.58 | 4.20 | 4.95 | — |
| — | 3.40 | 4.10 | 3.75 | +0.50 | 84.1% | 47 | 84.1% | -0.50 | 5.15 | 4.80 | 5.50 | — |
| — | 3.10 | 3.70 | 3.40 | +0.46 | 83.8% | 48 | 83.8% | -0.54 | 5.80 | 5.35 | 6.25 | — |
| — | 2.50 | 3.35 | 2.92 | +0.43 | 83.5% | 49 | 83.5% | -0.57 | 6.28 | 5.80 | 6.75 | — |
| — | 2.58 | 3.00 | 2.79 | +0.39 | 83.2% | 50 | 83.2% | -0.61 | 7.15 | 6.60 | 7.70 | — |
| — | 2.19 | 2.75 | 2.47 | +0.36 | 82.9% | 51 | 82.9% | -0.64 | 7.78 | 7.45 | 8.10 | — |
| — | 1.71 | 2.43 | 2.07 | +0.33 | 82.7% | 52 | 82.7% | -0.67 | 8.57 | 8.00 | 9.15 | — |
| — | 1.65 | 2.15 | 1.90 | +0.30 | 82.4% | 53 | 82.4% | -0.70 | 9.25 | 8.80 | 9.70 | — |
| — | 1.31 | 1.92 | 1.61 | +0.27 | 82.2% | 54 | 82.2% | -0.73 | 10.07 | 9.70 | 10.45 | — |
| — | 1.16 | 1.82 | 1.49 | +0.24 | 82.0% | 55 | 82.0% | -0.76 | 10.93 | 9.90 | 11.95 | — |
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.