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 | |
| — | 9.70 | 12.15 | 10.93 | — | — | 35 | — | — | — | — | 0.06 | — |
| — | 9.65 | 11.20 | 10.43 | — | — | 36 | — | — | — | — | 0.75 | — |
| — | 7.65 | 9.95 | 8.80 | — | — | 37 | — | — | — | — | 0.52 | — |
| — | 7.30 | 8.85 | 8.07 | — | — | 38 | — | — | — | — | 0.03 | — |
| — | 6.45 | 7.85 | 7.15 | — | — | 39 | — | — | — | — | 0.75 | — |
| — | 5.20 | 6.25 | 5.72 | — | — | 40 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 4.60 | 5.65 | 5.12 | — | — | 41 | — | — | — | — | 0.15 | — |
| — | 2.68 | 4.20 | 3.44 | — | — | 42 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | — | — | — | — | — | 42.5 | — | — | — | — | — | — |
| — | 2.70 | 3.25 | 2.98 | — | — | 43 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | — | — | — | — | — | 43.5 | — | — | — | — | — | — |
| — | 1.80 | 2.18 | 1.99 | +0.92 | 21.8% | 44 | 21.8% | -0.24 | 0.26 | 0.22 | 0.30 | — |
| — | — | — | — | — | — | 44.5 | — | — | — | — | — | — |
| — | 0.81 | 1.25 | 1.03 | +0.76 | 20.6% | 45 | 20.6% | -0.43 | 0.61 | 0.56 | 0.67 | — |
| — | 0.58 | 0.84 | 0.71 | +0.63 | 20.2% | 45.5 | 20.2% | -0.54 | 0.85 | 0.75 | 0.95 | — |
| — | 0.39 | 0.54 | 0.47 | +0.48 | 20.0% | 46 | 20.0% | -0.65 | 1.18 | 1.09 | 1.26 | — |
| — | 0.28 | 0.34 | 0.31 | +0.34 | 20.0% | 46.5 | 20.0% | -0.75 | 1.50 | 1.18 | 1.82 | — |
| — | 0.17 | 0.21 | 0.19 | +0.22 | 20.2% | 47 | 20.2% | -0.83 | 1.85 | 1.77 | 1.94 | — |
| — | 0.09 | 0.14 | 0.12 | +0.14 | 20.7% | 47.5 | 20.7% | -0.89 | 2.38 | 2.20 | 2.57 | — |
| — | 0.06 | 0.08 | 0.07 | +0.09 | 21.4% | 48 | 21.4% | -0.92 | 2.71 | 2.49 | 2.93 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 22.3% | 48.5 | 22.3% | -0.95 | 3.42 | 2.95 | 3.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 23.3% | 49 | 23.3% | -0.96 | 3.73 | 3.60 | 3.85 | — |
| — | — | 0.15 | — | +0.03 | 24.3% | 49.5 | 24.3% | -0.97 | 4.22 | 3.65 | 4.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 25.3% | 50 | 25.3% | -0.98 | 4.70 | 4.40 | 5.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 26.7% | 51 | 26.7% | -0.99 | 5.78 | 5.05 | 6.50 | — |
| — | — | 0.05 | — | +0.01 | 27.8% | 52 | 27.8% | -1.00 | 6.75 | 6.05 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 52.5 | 28.4% | -1.00 | 7.53 | 6.45 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 53 | 28.9% | -1.00 | 7.75 | 7.05 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 54 | 30.1% | -1.00 | 8.75 | 8.05 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 55 | 31.3% | -1.00 | 9.80 | 9.55 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 56 | 32.6% | -1.00 | 10.75 | 10.05 | 11.45 | — |
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.