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 | |
| — | 13.70 | 16.85 | 15.28 | +1.00 | 36.8% | 30 | 36.8% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 12.05 | 12.90 | 12.47 | +1.00 | 32.4% | 33 | 32.4% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 9.75 | 11.30 | 10.53 | +1.00 | 29.9% | 35 | 29.9% | -0.05 | 0.12 | 0.05 | 0.18 | — |
| — | 7.30 | 8.05 | 7.67 | +0.98 | 26.9% | 38 | 26.9% | -0.11 | 0.29 | 0.22 | 0.37 | — |
| — | 5.75 | 6.10 | 5.92 | +0.87 | 25.3% | 40 | 25.3% | -0.17 | 0.56 | 0.49 | 0.62 | — |
| — | 4.75 | 5.30 | 5.03 | +0.82 | 24.6% | 41 | 24.6% | -0.22 | 0.72 | 0.62 | 0.82 | — |
| — | 3.95 | 4.45 | 4.20 | +0.77 | 24.1% | 42 | 24.1% | -0.28 | 0.96 | 0.84 | 1.08 | — |
| — | 3.35 | 3.75 | 3.55 | +0.71 | 23.6% | 43 | 23.6% | -0.34 | 1.40 | 1.20 | 1.60 | — |
| — | 2.75 | 3.30 | 3.02 | +0.64 | 23.2% | 44 | 23.2% | -0.41 | 1.78 | 1.56 | 2.00 | — |
| — | 2.25 | 2.43 | 2.34 | +0.57 | 22.8% | 45 | 22.8% | -0.48 | 2.23 | 2.11 | 2.36 | — |
| — | 1.75 | 1.94 | 1.84 | +0.49 | 22.6% | 46 | 22.6% | -0.56 | 2.55 | 2.15 | 2.95 | — |
| — | 1.19 | 1.55 | 1.37 | +0.42 | 22.4% | 47 | 22.4% | -0.63 | 3.38 | 3.20 | 3.55 | — |
| — | 1.05 | 1.31 | 1.18 | +0.34 | 22.3% | 48 | 22.3% | -0.69 | 4.10 | 3.90 | 4.30 | — |
| — | 0.66 | 1.24 | 0.95 | +0.28 | 22.2% | 49 | 22.2% | -0.75 | 4.83 | 4.60 | 5.05 | — |
| — | 0.61 | 0.68 | 0.65 | +0.22 | 22.2% | 50 | 22.2% | -0.80 | 5.65 | 5.40 | 5.90 | — |
| — | 0.28 | 0.31 | 0.29 | +0.12 | 22.6% | 52.5 | 22.6% | -0.90 | 7.80 | 7.55 | 8.05 | — |
| — | 0.13 | 0.15 | 0.14 | +0.06 | 23.2% | 55 | 23.2% | -0.95 | 10.18 | 9.90 | 10.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 24.2% | 57.5 | 24.2% | -0.97 | 12.45 | 12.10 | 12.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 25.5% | 60 | 25.5% | -0.98 | 15.00 | 14.55 | 15.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 28.7% | 65 | 28.7% | -1.00 | 19.50 | 18.55 | 20.45 | — |
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.