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 | |
| — | 14.70 | 17.20 | 15.95 | +1.00 | 38.8% | 30 | 38.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.70 | 14.25 | 12.97 | +1.00 | 34.1% | 33 | 34.1% | -0.02 | — | — | 0.15 | — |
| — | 9.40 | 12.30 | 10.85 | +1.00 | 31.4% | 35 | 31.4% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 7.65 | 8.20 | 7.92 | +0.99 | 28.0% | 38 | 28.0% | -0.07 | 0.20 | 0.01 | 0.40 | — |
| — | 5.75 | 6.15 | 5.95 | +0.93 | 26.2% | 40 | 26.2% | -0.13 | 0.35 | 0.30 | 0.40 | — |
| — | 4.75 | 5.60 | 5.17 | — | — | 41 | 25.4% | -0.17 | 0.47 | 0.45 | 0.50 | — |
| — | 4.10 | 4.45 | 4.28 | +0.80 | 24.8% | 42 | 24.8% | -0.22 | 0.66 | 0.63 | 0.69 | — |
| — | 3.35 | 3.70 | 3.52 | +0.73 | 24.2% | 43 | 24.2% | -0.28 | 0.83 | 0.69 | 0.97 | — |
| — | 2.56 | 2.88 | 2.72 | +0.65 | 23.7% | 44 | 23.7% | -0.36 | 1.32 | 1.11 | 1.54 | — |
| — | 2.24 | 2.30 | 2.27 | +0.57 | 23.3% | 45 | 23.3% | -0.44 | 1.65 | 1.61 | 1.69 | — |
| — | 1.73 | 1.78 | 1.75 | +0.49 | 23.0% | 46 | 23.0% | -0.52 | 2.10 | 1.92 | 2.27 | — |
| — | 1.29 | 1.44 | 1.36 | +0.41 | 22.8% | 47 | 22.8% | -0.61 | 2.71 | 2.55 | 2.88 | — |
| — | 0.92 | 1.16 | 1.04 | +0.33 | 22.7% | 48 | 22.7% | -0.70 | 3.45 | 3.30 | 3.60 | — |
| — | 0.70 | 0.77 | 0.73 | +0.26 | 22.6% | 49 | 22.6% | -0.77 | 4.25 | 4.05 | 4.45 | — |
| — | 0.51 | 0.56 | 0.54 | +0.20 | 22.7% | 50 | 22.7% | -0.84 | 5.03 | 4.85 | 5.20 | — |
| — | 0.22 | 0.25 | 0.23 | +0.10 | 23.1% | 52.5 | 23.1% | -0.95 | 7.33 | 7.15 | 7.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 23.9% | 55 | 23.9% | -0.99 | 9.72 | 8.50 | 10.95 | — |
| — | 0.02 | 0.25 | 0.14 | +0.02 | 25.0% | 57.5 | 25.0% | -1.00 | 12.22 | 10.95 | 13.50 | — |
| — | — | 0.04 | — | +0.01 | 26.4% | 60 | 26.4% | -1.00 | 14.75 | 14.35 | 15.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 29.5% | 65 | 29.5% | -1.00 | 19.73 | 18.45 | 21.00 | — |
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.