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 | |
| — | 10.70 | 11.10 | 10.90 | +1.00 | 58.0% | 35 | 58.0% | -0.00 | — | — | 0.04 | — |
| — | 9.45 | 10.75 | 10.10 | +1.00 | 53.8% | 36 | 53.8% | -0.00 | — | — | 0.20 | — |
| — | 8.35 | 9.80 | 9.07 | +1.00 | 49.5% | 37 | 49.5% | -0.00 | — | — | 0.03 | — |
| — | 7.60 | 8.55 | 8.07 | +1.00 | 45.1% | 38 | 45.1% | -0.00 | — | — | 0.03 | — |
| — | 5.55 | 7.75 | 6.65 | +1.00 | 40.7% | 39 | 40.7% | -0.00 | — | — | 0.06 | — |
| — | 5.30 | 6.30 | 5.80 | +1.00 | 36.5% | 40 | 36.5% | -0.01 | — | — | 0.10 | — |
| — | 4.45 | 5.65 | 5.05 | +1.00 | 32.4% | 41 | 32.4% | -0.01 | — | — | 0.11 | — |
| — | 3.75 | 4.45 | 4.10 | +0.99 | 28.2% | 42 | 28.2% | -0.03 | — | — | 0.52 | — |
| — | 3.25 | 3.80 | 3.52 | +0.99 | 26.1% | 42.5 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 2.45 | 3.10 | 2.77 | — | — | 43 | 24.2% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 2.21 | 2.99 | 2.60 | — | — | 43.5 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 1.79 | 2.28 | 2.04 | — | — | 44 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 1.26 | 1.72 | 1.49 | — | — | 44.5 | — | — | 0.23 | 0.18 | 0.28 | — |
| — | 0.95 | 1.26 | 1.10 | — | — | 45 | — | — | 0.35 | 0.32 | 0.39 | — |
| — | 0.47 | 0.77 | 0.62 | — | — | 45.5 | — | — | 0.61 | 0.55 | 0.67 | — |
| — | 0.40 | 0.46 | 0.43 | — | — | 46 | — | — | 0.92 | 0.89 | 0.95 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 46.5 | — | — | 1.30 | 1.23 | 1.38 | — |
| — | 0.09 | 0.12 | 0.10 | +0.18 | 18.8% | 47 | 18.8% | -0.93 | 1.79 | 1.40 | 2.19 | — |
| — | — | 0.09 | — | +0.09 | 19.1% | 47.5 | 19.1% | -0.97 | 2.67 | 1.99 | 3.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 19.4% | 48 | 19.4% | -0.99 | 2.70 | 2.47 | 2.93 | — |
| — | — | 0.27 | — | +0.02 | 19.7% | 48.5 | 19.7% | -0.99 | 3.20 | 2.65 | 3.75 | — |
| — | — | 0.04 | — | +0.01 | 20.0% | 49 | 20.0% | -1.00 | 3.21 | 2.47 | 3.95 | — |
| — | — | 0.04 | — | +0.00 | 20.5% | 49.5 | 20.5% | -1.00 | 4.22 | 3.55 | 4.90 | — |
| — | — | 0.01 | — | — | — | 50 | 21.1% | -1.00 | 5.35 | 4.45 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 51 | 22.4% | -1.00 | 5.75 | 5.55 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 52 | 24.1% | -1.00 | 6.75 | 6.20 | 7.30 | — |
| — | — | 0.02 | — | — | — | 53 | — | — | 7.65 | 6.90 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 54 | 28.1% | -1.00 | 8.72 | 7.90 | 9.55 | — |
| — | — | 0.02 | — | — | — | 55 | 30.3% | -1.00 | 9.65 | 9.20 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 32.3% | 56 | — | — | 10.62 | 9.90 | 11.35 | — |
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.