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 | |
| — | 19.65 | 21.95 | 20.80 | +0.96 | 72.9% | 25 | 72.9% | -0.04 | 0.26 | 0.17 | 0.35 | — |
| — | 17.35 | 19.75 | 18.55 | +0.94 | 71.1% | 27.5 | 71.1% | -0.06 | 0.47 | 0.12 | 0.82 | — |
| — | 15.65 | 17.35 | 16.50 | +0.91 | 69.7% | 30 | 69.7% | -0.09 | 0.74 | 0.48 | 1.00 | — |
| — | 13.30 | 15.20 | 14.25 | +0.88 | 68.7% | 32.5 | 68.7% | -0.13 | 1.21 | 0.93 | 1.49 | — |
| — | 11.60 | 13.25 | 12.43 | +0.83 | 68.0% | 35 | 68.0% | -0.17 | 1.78 | 1.62 | 1.94 | — |
| — | 9.85 | 11.45 | 10.65 | +0.78 | 67.5% | 37.5 | 67.5% | -0.23 | 2.42 | 2.24 | 2.61 | — |
| — | 9.15 | 9.85 | 9.50 | +0.72 | 67.2% | 40 | 67.2% | -0.28 | 3.42 | 3.30 | 3.55 | — |
| — | 7.70 | 8.45 | 8.07 | +0.66 | 67.0% | 42.5 | 67.0% | -0.35 | 4.65 | 4.25 | 5.05 | — |
| — | 6.55 | 7.15 | 6.85 | +0.59 | 67.0% | 45 | 67.0% | -0.41 | 5.78 | 5.55 | 6.00 | — |
| — | 5.45 | 6.15 | 5.80 | +0.53 | 67.0% | 47.5 | 67.0% | -0.47 | 7.40 | 6.90 | 7.90 | — |
| — | 4.60 | 5.00 | 4.80 | +0.48 | 67.1% | 50 | 67.1% | -0.53 | 8.85 | 8.40 | 9.30 | — |
| — | 3.90 | 4.20 | 4.05 | +0.42 | 67.3% | 52.5 | 67.3% | -0.59 | 10.45 | 10.10 | 10.80 | — |
| — | 3.25 | 3.65 | 3.45 | +0.37 | 67.5% | 55 | 67.5% | -0.64 | 12.40 | 11.95 | 12.85 | — |
| — | 2.45 | 3.05 | 2.75 | +0.32 | 67.7% | 57.5 | 67.7% | -0.69 | 14.60 | 13.90 | 15.30 | — |
| — | 2.22 | 2.54 | 2.38 | +0.28 | 68.0% | 60 | 68.0% | -0.73 | 16.68 | 16.00 | 17.35 | — |
| — | 1.65 | 2.38 | 2.02 | +0.25 | 68.2% | 62.5 | 68.2% | -0.77 | 18.65 | 17.60 | 19.70 | — |
| — | 1.53 | 1.80 | 1.67 | +0.21 | 68.5% | 65 | 68.5% | -0.80 | 20.77 | 19.70 | 21.85 | — |
| — | 1.05 | 1.78 | 1.42 | +0.19 | 68.9% | 67.5 | 68.9% | -0.83 | 23.02 | 21.95 | 24.10 | — |
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.