Spot 45.79
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 11.90 | 10.68 | — | — | 35 | — | — | — | — | 0.03 | — |
| — | 8.35 | 10.85 | 9.60 | — | — | 36 | — | — | — | — | 0.51 | — |
| — | 7.10 | 10.10 | 8.60 | — | — | 37 | — | — | — | — | 0.95 | — |
| — | 7.35 | 8.00 | 7.67 | — | — | 38 | — | — | — | — | 0.09 | — |
| — | 6.30 | 7.20 | 6.75 | — | — | 39 | — | — | — | — | 0.10 | — |
| — | 5.50 | 5.95 | 5.72 | — | — | 40 | — | — | — | — | 0.05 | — |
| — | 4.45 | 4.95 | 4.70 | — | — | 41 | — | — | — | — | 0.05 | — |
| — | 3.50 | 3.95 | 3.73 | — | — | 42 | — | — | — | — | 0.04 | — |
| — | 3.05 | 3.45 | 3.25 | — | — | 42.5 | — | — | — | — | 0.06 | — |
| — | 2.17 | 3.00 | 2.58 | — | — | 43 | — | — | — | — | 0.05 | — |
| — | 1.89 | 2.54 | 2.21 | — | — | 43.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 1.53 | 2.03 | 1.78 | — | — | 44 | — | — | — | — | 0.20 | — |
| — | 1.05 | 1.50 | 1.27 | — | — | 44.5 | — | — | 0.17 | 0.15 | 0.19 | — |
| — | 0.82 | 1.05 | 0.94 | — | — | 45 | — | — | 0.30 | 0.24 | 0.36 | — |
| — | 0.55 | 0.62 | 0.58 | — | — | 45.5 | — | — | 0.67 | 0.53 | 0.80 | — |
| — | 0.28 | 0.31 | 0.29 | — | — | 46 | — | — | 0.99 | 0.72 | 1.26 | — |
| — | 0.09 | 0.13 | 0.11 | — | — | 46.5 | — | — | 1.42 | 1.24 | 1.59 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 47 | — | — | 2.15 | 1.78 | 2.51 | — |
| — | — | 0.02 | — | — | — | 47.5 | — | — | 2.48 | 2.27 | 2.68 | — |
| 886 | — | 0.01 | — | — | — | 48 | — | — | 3.15 | 2.36 | 3.95 | 405 |
| — | — | 0.01 | — | — | — | 48.5 | — | — | 3.27 | 2.65 | 3.90 | — |
| — | — | 0.01 | — | — | — | 49 | — | — | 4.47 | 3.75 | 5.20 | — |
| — | — | 0.01 | — | — | — | 49.5 | — | — | 4.53 | 4.25 | 4.80 | — |
| — | — | 0.01 | — | — | — | 50 | — | — | 5.08 | 4.75 | 5.40 | — |
| — | — | 0.01 | — | — | — | 51 | — | — | 5.97 | 5.75 | 6.20 | — |
| — | — | 0.01 | — | — | — | 52 | — | — | 7.03 | 6.75 | 7.30 | — |
| — | — | 0.02 | — | — | — | 53 | — | — | 7.97 | 7.75 | 8.20 | — |
| — | — | 0.01 | — | — | — | 54 | — | — | 8.97 | 8.75 | 9.20 | — |
| — | — | 0.02 | — | — | — | 55 | — | — | 9.65 | 9.10 | 10.20 | — |
| — | — | 0.02 | — | — | — | 56 | — | — | 10.80 | 9.95 | 11.65 | — |
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.