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 | |
| — | 9.65 | 12.15 | 10.90 | — | — | 35 | — | — | — | — | 0.07 | — |
| — | 8.70 | 11.15 | 9.93 | — | — | 36 | — | — | — | — | 0.08 | — |
| — | 7.90 | 10.15 | 9.03 | — | — | 37 | — | — | — | — | 0.10 | — |
| — | 6.55 | 9.35 | 7.95 | — | — | 38 | — | — | — | — | 0.10 | — |
| — | 5.45 | 8.25 | 6.85 | — | — | 39 | — | — | — | — | 0.10 | — |
| — | 4.55 | 7.20 | 5.88 | — | — | 40 | — | — | — | — | 0.08 | — |
| — | 3.55 | 6.25 | 4.90 | — | — | 41 | — | — | — | — | 0.08 | — |
| — | 3.35 | 5.15 | 4.25 | — | — | 42 | — | — | — | — | 0.10 | — |
| — | 2.78 | 4.65 | 3.71 | — | — | 42.5 | — | — | — | — | 0.40 | — |
| — | 2.22 | 4.35 | 3.29 | — | — | 43 | — | — | — | — | 0.03 | — |
| — | 2.07 | 2.71 | 2.39 | — | — | 43.5 | — | — | — | — | 0.25 | — |
| — | 1.02 | 2.88 | 1.95 | — | — | 44 | — | — | — | — | 0.02 | — |
| — | 1.25 | 1.63 | 1.44 | — | — | 44.5 | — | — | — | — | 0.24 | — |
| — | — | 1.74 | — | — | — | 45 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 0.01 | 0.83 | 0.42 | — | — | 45.5 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 0.16 | 0.25 | 0.20 | — | — | 46 | — | — | 0.33 | 0.22 | 0.44 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 46.5 | — | — | 0.55 | 0.35 | 0.75 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 47 | — | — | 0.74 | 0.20 | 1.28 | — |
| — | — | 0.01 | — | — | — | 47.5 | — | — | 1.77 | 1.23 | 2.32 | — |
| — | — | 0.01 | — | — | — | 48 | — | — | 2.34 | 1.13 | 3.55 | — |
| — | — | 0.23 | — | — | — | 48.5 | — | — | 2.54 | 2.04 | 3.05 | — |
| — | — | 0.01 | — | — | — | 49 | — | — | 3.08 | 2.80 | 3.35 | — |
| — | — | 0.01 | — | — | — | 49.5 | — | — | 3.95 | 3.10 | 4.80 | — |
| — | — | 0.01 | — | — | — | 50 | — | — | 4.42 | 3.75 | 5.10 | — |
| — | — | 0.01 | — | — | — | 51 | — | — | 5.40 | 4.45 | 6.35 | — |
| — | — | 0.01 | — | — | — | 52 | — | — | 6.33 | 5.30 | 7.35 | — |
| — | — | 0.01 | — | — | — | 53 | — | — | 7.28 | 6.70 | 7.85 | — |
| — | — | 0.02 | — | — | — | 54 | — | — | 8.32 | 7.30 | 9.35 | — |
| — | — | 0.01 | — | — | — | 55 | — | — | 9.22 | 8.20 | 10.25 | — |
| — | — | 0.02 | — | — | — | 56 | — | — | 9.97 | 8.80 | 11.15 | — |
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.