Spot 45.85
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 12.25 | 10.97 | +1.00 | 50.0% | 35 | 50.0% | -0.03 | — | — | 0.95 | — |
| — | — | — | — | +1.00 | 45.7% | 36 | 45.7% | -0.03 | — | — | — | — |
| — | 7.50 | 11.00 | 9.25 | +1.00 | 41.7% | 37 | 41.7% | -0.04 | — | — | 0.23 | — |
| — | 6.85 | 9.35 | 8.10 | +1.00 | 38.0% | 38 | 38.0% | -0.04 | — | — | 1.01 | — |
| — | 5.70 | 9.00 | 7.35 | +0.99 | 34.8% | 39 | 34.8% | -0.06 | — | — | 0.32 | — |
| — | 4.50 | 7.45 | 5.97 | +0.99 | 32.2% | 40 | 32.2% | -0.08 | 0.12 | 0.08 | 0.15 | — |
| — | 2.93 | 7.00 | 4.96 | +0.97 | 30.2% | 41 | 30.2% | -0.11 | 0.18 | 0.12 | 0.25 | — |
| — | 3.50 | 5.45 | 4.47 | +0.94 | 28.6% | 42 | 28.6% | -0.16 | 0.30 | 0.27 | 0.34 | — |
| — | 2.89 | 3.30 | 3.10 | +0.87 | 27.5% | 43 | 27.5% | -0.24 | 0.49 | 0.46 | 0.52 | — |
| — | 1.89 | 2.37 | 2.13 | +0.75 | 26.7% | 44 | 26.7% | -0.33 | 0.79 | 0.74 | 0.83 | — |
| — | 1.52 | 1.82 | 1.67 | +0.60 | 26.3% | 45 | 26.3% | -0.44 | 1.08 | 0.93 | 1.23 | — |
| — | 0.88 | 1.14 | 1.01 | +0.45 | 26.0% | 46 | 26.0% | -0.56 | 1.72 | 1.62 | 1.82 | — |
| — | 0.61 | 0.73 | 0.67 | +0.34 | 25.9% | 47 | 25.9% | -0.69 | 2.41 | 2.20 | 2.62 | — |
| — | 0.42 | 0.45 | 0.43 | +0.23 | 26.0% | 48 | 26.0% | -0.79 | 3.10 | 2.94 | 3.25 | — |
| — | 0.05 | 0.28 | 0.17 | +0.15 | 26.1% | 49 | 26.1% | -0.86 | 3.98 | 2.96 | 5.00 | — |
| — | 0.14 | 0.17 | 0.15 | +0.10 | 26.3% | 50 | 26.3% | -0.92 | 4.78 | 4.55 | 5.00 | — |
| — | 0.06 | 0.21 | 0.14 | +0.06 | 26.5% | 51 | 26.5% | -0.96 | 5.78 | 5.00 | 6.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 26.8% | 52 | 26.8% | -0.98 | 6.67 | 6.05 | 7.30 | — |
| — | 0.02 | 0.19 | 0.10 | +0.02 | 27.1% | 53 | 27.1% | -0.99 | 7.85 | 5.90 | 9.80 | — |
| — | — | 0.08 | — | +0.01 | 27.6% | 54 | 27.6% | -1.00 | 8.72 | 6.65 | 10.80 | — |
| — | — | 0.05 | — | +0.01 | 28.1% | 55 | 28.1% | -1.00 | 9.72 | 7.65 | 11.80 | — |
| — | — | 1.35 | — | +0.00 | 28.8% | 56 | 28.8% | -1.00 | 10.72 | 8.65 | 12.80 | — |
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.