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 | |
| — | 13.95 | 18.00 | 15.97 | +1.00 | 38.4% | 30 | 38.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.95 | 15.00 | 12.97 | +1.00 | 33.8% | 33 | 33.8% | -0.02 | — | — | 0.32 | — |
| — | 9.70 | 12.15 | 10.93 | +1.00 | 31.2% | 35 | 31.2% | -0.03 | 0.08 | 0.01 | 0.15 | 5,766 |
| — | 7.65 | 9.50 | 8.57 | +0.99 | 28.0% | 38 | 28.0% | -0.07 | 0.16 | 0.01 | 0.31 | — |
| — | 5.80 | 6.25 | 6.03 | +0.92 | 26.3% | 40 | 26.3% | -0.13 | 0.33 | 0.25 | 0.41 | — |
| — | 4.95 | 5.40 | 5.17 | +0.86 | 25.6% | 41 | 25.6% | -0.17 | 0.51 | 0.44 | 0.57 | — |
| — | 4.00 | 4.95 | 4.47 | +0.79 | 25.0% | 42 | 25.0% | -0.22 | 0.79 | 0.65 | 0.93 | — |
| — | 2.98 | 4.15 | 3.56 | +0.72 | 24.5% | 43 | 24.5% | -0.29 | 0.98 | 0.91 | 1.05 | — |
| — | 2.57 | 3.15 | 2.86 | — | — | 44 | 24.0% | -0.36 | 1.31 | 1.25 | 1.38 | — |
| — | 2.25 | 2.39 | 2.32 | +0.57 | 23.7% | 45 | — | — | 1.70 | 1.63 | 1.76 | — |
| — | 1.76 | 1.95 | 1.85 | — | — | 46 | 23.5% | -0.53 | 2.27 | 2.12 | 2.42 | — |
| — | 1.34 | 1.42 | 1.38 | — | — | 47 | — | — | 2.79 | 2.69 | 2.88 | — |
| — | 1.00 | 1.09 | 1.04 | +0.34 | 23.2% | 48 | 23.2% | -0.69 | 3.45 | 2.85 | 4.05 | — |
| — | 0.70 | 0.83 | 0.77 | — | — | 49 | 23.3% | -0.76 | 4.40 | 4.00 | 4.80 | — |
| — | 0.50 | 0.61 | 0.56 | — | — | 50 | 23.3% | -0.83 | 5.08 | 4.10 | 6.05 | — |
| — | 0.24 | 0.30 | 0.27 | +0.11 | 23.9% | 52.5 | 23.9% | -0.94 | 7.33 | 7.10 | 7.55 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 55 | 24.8% | -0.99 | 9.68 | 8.40 | 10.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 25.9% | 57.5 | 25.9% | -1.00 | 12.53 | 11.65 | 13.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 27.2% | 60 | — | — | 14.78 | 13.20 | 16.35 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 65 | 30.0% | -1.00 | 19.95 | 18.15 | 21.75 | — |
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.