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 | |
| — | 8.70 | 12.75 | 10.72 | +1.00 | 35.6% | 35 | 35.6% | -0.01 | — | — | 0.75 | — |
| — | 7.70 | 11.70 | 9.70 | +1.00 | 35.3% | 36 | 35.3% | -0.01 | — | — | 0.75 | — |
| — | 7.45 | 10.70 | 9.07 | +1.00 | 34.7% | 37 | 34.7% | -0.02 | — | — | 0.75 | — |
| — | 7.00 | 9.75 | 8.38 | +1.00 | 33.8% | 38 | 33.8% | -0.04 | — | — | 0.75 | — |
| — | 5.45 | 7.00 | 6.22 | +1.00 | 32.6% | 39 | 32.6% | -0.06 | — | — | 0.75 | — |
| — | 5.00 | 7.75 | 6.38 | +1.00 | 31.2% | 40 | 31.2% | -0.08 | — | — | 0.50 | — |
| — | 3.95 | 6.70 | 5.33 | +0.99 | 29.9% | 41 | 29.9% | -0.12 | 0.17 | 0.01 | 0.34 | — |
| — | 3.45 | 4.10 | 3.77 | +0.95 | 28.6% | 42 | 28.6% | -0.18 | 0.33 | 0.26 | 0.39 | — |
| — | 2.49 | 3.05 | 2.77 | +0.85 | 27.4% | 43 | 27.4% | -0.25 | 0.62 | 0.54 | 0.70 | — |
| — | 1.86 | 2.24 | 2.05 | +0.71 | 26.4% | 44 | 26.4% | -0.34 | 0.83 | 0.66 | 1.00 | — |
| — | 1.28 | 1.66 | 1.47 | +0.56 | 25.6% | 45 | 25.6% | -0.46 | 1.33 | 1.07 | 1.59 | — |
| — | 0.74 | 1.26 | 1.00 | +0.43 | 25.1% | 46 | 25.1% | -0.58 | 1.85 | 1.64 | 2.07 | — |
| — | 0.54 | 0.70 | 0.62 | +0.31 | 24.8% | 47 | 24.8% | -0.70 | 2.51 | 2.30 | 2.72 | — |
| — | 0.35 | 0.47 | 0.41 | +0.22 | 24.8% | 48 | 24.8% | -0.80 | 3.10 | 2.70 | 3.50 | — |
| — | 0.13 | 0.31 | 0.22 | +0.15 | 24.9% | 49 | 24.9% | -0.87 | 4.10 | 3.85 | 4.35 | — |
| — | 0.12 | 0.15 | 0.14 | +0.10 | 25.3% | 50 | 25.3% | -0.93 | 5.08 | 4.80 | 5.35 | — |
| — | — | 0.13 | — | +0.06 | 25.8% | 51 | 25.8% | -0.96 | 5.78 | 5.00 | 6.55 | — |
| — | — | 0.16 | — | +0.04 | 26.5% | 52 | 26.5% | -0.98 | 7.78 | 6.55 | 9.00 | — |
| — | — | 0.10 | — | +0.03 | 27.3% | 53 | 27.3% | -0.99 | 8.57 | 7.15 | 10.00 | — |
| — | — | 0.08 | — | +0.02 | 28.0% | 54 | 28.0% | -1.00 | 9.40 | 7.80 | 11.00 | — |
| — | — | 0.10 | — | +0.01 | 28.7% | 55 | 28.7% | -1.00 | 10.47 | 8.95 | 12.00 | — |
| — | — | 0.08 | — | +0.01 | 29.3% | 56 | 29.3% | -1.00 | 11.38 | 9.75 | 13.00 | — |
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.