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 | |
| — | 10.15 | 12.45 | 11.30 | — | — | 35 | — | — | — | — | 0.04 | — |
| — | 9.25 | 10.95 | 10.10 | — | — | 36 | — | — | — | — | 1.15 | — |
| — | 7.45 | 10.25 | 8.85 | — | — | 37 | — | — | — | — | 1.15 | — |
| — | 7.40 | 9.00 | 8.20 | — | — | 38 | — | — | — | — | 0.09 | — |
| — | 6.05 | 7.95 | 7.00 | — | — | 39 | — | — | — | — | 0.10 | — |
| — | 5.25 | 7.10 | 6.17 | — | — | 40 | — | — | — | — | 0.10 | — |
| — | 4.35 | 5.75 | 5.05 | — | — | 41 | — | — | — | — | 0.12 | — |
| 0 | 3.35 | 4.75 | 4.05 | — | — | 42 | — | — | — | — | 0.03 | 1,189 |
| 0 | 2.84 | 4.30 | 3.57 | — | — | 42.5 | — | — | 0.14 | 0.01 | 0.26 | 32 |
| 5 | 2.83 | 3.30 | 3.06 | — | — | 43 | — | — | — | — | 0.12 | 122 |
| 0 | 2.03 | 3.30 | 2.67 | — | — | 43.5 | — | — | — | — | 0.42 | 1 |
| — | 1.62 | 2.86 | 2.24 | — | — | 44 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 0.61 | 2.40 | 1.50 | — | — | 44.5 | — | — | 0.26 | 0.16 | 0.35 | — |
| — | 0.34 | 1.80 | 1.07 | — | — | 45 | — | — | 0.43 | 0.37 | 0.50 | — |
| — | 0.69 | 0.88 | 0.79 | — | — | 45.5 | — | — | 0.62 | 0.45 | 0.80 | — |
| — | 0.41 | 0.55 | 0.48 | +0.50 | 20.9% | 46 | 20.9% | -0.68 | 0.92 | 0.73 | 1.10 | — |
| — | 0.21 | 0.41 | 0.31 | +0.36 | 20.8% | 46.5 | 20.8% | -0.79 | 1.38 | 1.18 | 1.58 | — |
| — | 0.13 | 0.18 | 0.15 | +0.23 | 20.7% | 47 | 20.7% | -0.88 | 1.76 | 1.51 | 2.01 | — |
| — | 0.06 | 0.11 | 0.09 | +0.13 | 20.6% | 47.5 | 20.6% | -0.95 | 2.29 | 1.93 | 2.64 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 20.6% | 48 | 20.6% | -0.97 | 2.68 | 2.36 | 3.00 | — |
| — | — | 0.04 | — | +0.03 | 20.7% | 48.5 | 20.7% | -0.99 | 3.38 | 2.65 | 4.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 20.9% | 49 | 20.9% | -1.00 | 3.70 | 3.50 | 3.90 | — |
| — | — | 0.09 | — | +0.01 | 21.2% | 49.5 | 21.2% | -1.00 | 4.45 | 3.65 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 50 | 21.6% | -1.00 | 4.70 | 4.50 | 4.90 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 51 | 22.7% | -1.00 | 5.70 | 5.50 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 52 | 24.1% | -1.00 | 6.70 | 6.50 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 53 | 25.8% | -1.00 | 7.80 | 6.95 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 54 | 27.6% | -1.00 | 8.78 | 8.25 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 55 | 29.6% | -1.00 | 9.97 | 9.50 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 56 | 31.5% | -1.00 | 10.78 | 9.90 | 11.65 | — |
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.