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 | — | — | — | — | 0.06 | — |
| — | 9.05 | 10.15 | 9.60 | — | — | 36 | — | — | — | — | 0.75 | — |
| — | 7.30 | 9.85 | 8.57 | — | — | 37 | — | — | — | — | 0.95 | — |
| — | 6.35 | 9.25 | 7.80 | — | — | 38 | — | — | — | — | 0.94 | — |
| — | 6.40 | 7.70 | 7.05 | — | — | 39 | — | — | — | — | 0.70 | — |
| — | 5.40 | 5.90 | 5.65 | — | — | 40 | — | — | — | — | 0.04 | — |
| — | 4.45 | 5.10 | 4.78 | — | — | 41 | — | — | — | — | 0.05 | — |
| — | 2.88 | 3.95 | 3.42 | — | — | 42 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 2.85 | 4.15 | 3.50 | — | — | 42.5 | — | — | — | — | 0.12 | — |
| — | 2.39 | 2.98 | 2.69 | — | — | 43 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 1.93 | 2.85 | 2.39 | — | — | 43.5 | — | — | 0.17 | 0.10 | 0.23 | — |
| — | 1.32 | 2.06 | 1.69 | — | — | 44 | — | — | 0.26 | 0.22 | 0.29 | — |
| — | 1.09 | 1.50 | 1.29 | — | — | 44.5 | — | — | 0.38 | 0.24 | 0.51 | — |
| — | 0.57 | 1.02 | 0.80 | — | — | 45 | — | — | 0.59 | 0.53 | 0.65 | — |
| — | 0.50 | 0.66 | 0.58 | — | — | 45.5 | — | — | 0.86 | 0.77 | 0.95 | — |
| — | 0.30 | 0.39 | 0.34 | +0.41 | 20.4% | 46 | 20.4% | -0.69 | 1.22 | 1.08 | 1.36 | — |
| — | 0.15 | 0.20 | 0.17 | +0.26 | 20.3% | 46.5 | 20.3% | -0.81 | 1.64 | 1.35 | 1.92 | — |
| — | 0.06 | 0.11 | 0.09 | +0.15 | 20.5% | 47 | 20.5% | -0.88 | 2.13 | 1.86 | 2.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.09 | 21.0% | 47.5 | 21.0% | -0.93 | 2.50 | 2.18 | 2.81 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 22.0% | 48 | 22.0% | -0.95 | 3.10 | 2.80 | 3.40 | — |
| — | 0.01 | 0.22 | 0.12 | +0.04 | 23.3% | 48.5 | 23.3% | -0.97 | 3.50 | 3.25 | 3.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 24.7% | 49 | 24.7% | -0.98 | 3.95 | 3.75 | 4.15 | — |
| — | — | 0.02 | — | +0.02 | 25.9% | 49.5 | 25.9% | -0.99 | 4.35 | 3.85 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.7% | 50 | 26.7% | -0.99 | 5.12 | 4.75 | 5.50 | — |
| — | — | 0.03 | — | +0.00 | 27.1% | 51 | 27.1% | -1.00 | 5.88 | 5.30 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 26.9% | 52 | 26.9% | -1.00 | 6.95 | 6.30 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 52.5 | 26.8% | -1.00 | 7.55 | 7.25 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 53 | 26.8% | -1.00 | 7.92 | 7.30 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 54 | 27.2% | -1.00 | 8.93 | 8.30 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 55 | 28.0% | -1.00 | 10.05 | 9.65 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 56 | 29.0% | -1.00 | 10.93 | 10.30 | 11.55 | — |
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.