Spot 45.94
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 12.95 | 11.12 | +1.00 | 47.7% | 35 | 47.7% | -0.02 | — | — | 0.75 | — |
| — | 8.50 | 11.95 | 10.22 | +1.00 | 44.6% | 36 | 44.6% | -0.03 | — | — | 0.75 | — |
| — | 8.30 | 9.80 | 9.05 | +1.00 | 41.5% | 37 | 41.5% | -0.03 | — | — | 0.75 | — |
| — | 7.30 | 9.95 | 8.62 | +1.00 | 38.4% | 38 | 38.4% | -0.04 | — | — | 0.75 | — |
| — | 6.30 | 7.80 | 7.05 | +1.00 | 35.5% | 39 | 35.5% | -0.06 | — | — | 0.95 | — |
| — | 5.45 | 7.15 | 6.30 | +0.99 | 33.0% | 40 | 33.0% | -0.08 | 0.10 | 0.06 | 0.15 | 100 |
| 0 | 3.70 | 5.35 | 4.53 | +0.98 | 30.7% | 41 | 30.7% | -0.11 | 0.17 | 0.14 | 0.21 | 11 |
| 2 | 3.50 | 4.35 | 3.92 | +0.95 | 28.9% | 42 | 28.9% | -0.16 | 0.30 | 0.27 | 0.33 | 166 |
| — | 2.35 | 3.45 | 2.90 | — | — | 43 | — | — | 0.39 | 0.25 | 0.52 | — |
| — | 2.06 | 2.39 | 2.23 | — | — | 44 | — | — | 0.75 | 0.69 | 0.81 | — |
| — | 0.79 | 1.64 | 1.22 | — | — | 45 | — | — | 1.11 | 1.05 | 1.18 | — |
| — | 0.95 | 1.09 | 1.02 | — | — | 46 | — | — | 1.65 | 1.60 | 1.69 | — |
| — | 0.63 | 0.68 | 0.66 | — | — | 47 | 25.1% | -0.69 | 2.31 | 2.10 | 2.51 | — |
| — | 0.38 | 0.44 | 0.41 | — | — | 48 | 25.2% | -0.79 | 3.17 | 2.73 | 3.60 | — |
| — | 0.21 | 0.26 | 0.23 | — | — | 49 | — | — | 3.88 | 3.55 | 4.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.10 | 26.4% | 50 | 26.4% | -0.92 | 4.83 | 4.60 | 5.05 | — |
| — | 0.03 | 0.13 | 0.08 | +0.07 | 27.4% | 51 | — | — | 5.95 | 5.55 | 6.35 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 52 | 28.5% | -0.97 | 6.80 | 6.40 | 7.20 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 29.8% | 53 | 29.8% | -0.98 | 7.72 | 6.50 | 8.95 | — |
| — | — | 0.08 | — | +0.02 | 31.2% | 54 | 31.2% | -0.99 | 8.90 | 7.85 | 9.95 | — |
| — | — | 0.05 | — | +0.02 | 32.7% | 55 | 32.7% | -0.99 | 10.30 | 8.85 | 11.75 | — |
| — | — | 0.05 | — | +0.01 | 34.3% | 56 | 34.3% | -0.99 | 10.90 | 9.85 | 11.95 | — |
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.