Spot 45.93
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 11.45 | 11.00 | +1.00 | 47.9% | 35 | 47.9% | +0.00 | — | — | 0.01 | — |
| — | 9.60 | 11.05 | 10.32 | +1.00 | 45.6% | 36 | 45.6% | -0.00 | — | — | 0.07 | — |
| — | 8.80 | 9.20 | 9.00 | +1.00 | 43.1% | 37 | 43.1% | -0.00 | — | — | 0.29 | — |
| — | 7.45 | 8.10 | 7.78 | +1.00 | 40.5% | 38 | 40.5% | -0.00 | — | — | 0.05 | — |
| — | 6.75 | 7.20 | 6.97 | +1.00 | 37.9% | 39 | 37.9% | -0.00 | — | — | 0.06 | — |
| — | 5.20 | 6.95 | 6.08 | +1.00 | 35.3% | 40 | 35.3% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 5.10 | 4.85 | +1.00 | 32.7% | 41 | 32.7% | -0.00 | — | — | 0.02 | — |
| — | 3.20 | 4.30 | 3.75 | +1.00 | 30.4% | 42 | 30.4% | -0.01 | — | — | 0.29 | — |
| — | 3.05 | 3.60 | 3.33 | +1.00 | 29.3% | 42.5 | 29.3% | -0.02 | — | — | 0.71 | — |
| — | 2.23 | 3.05 | 2.64 | +0.99 | 28.2% | 43 | 28.2% | -0.05 | — | — | 0.02 | — |
| — | 1.86 | 2.75 | 2.31 | +0.98 | 27.2% | 43.5 | 27.2% | -0.09 | 0.03 | 0.01 | 0.05 | — |
| — | 1.81 | 2.12 | 1.97 | +0.96 | 26.0% | 44 | 26.0% | -0.16 | 0.07 | 0.05 | 0.09 | — |
| — | 0.94 | 1.82 | 1.38 | +0.90 | 24.9% | 44.5 | 24.9% | -0.28 | 0.14 | 0.12 | 0.17 | — |
| — | 0.61 | 1.22 | 0.92 | +0.81 | 23.7% | 45 | 23.7% | -0.44 | 0.29 | 0.23 | 0.35 | — |
| — | 0.53 | 0.70 | 0.61 | +0.65 | 22.8% | 45.5 | 22.8% | -0.63 | 0.51 | 0.45 | 0.56 | — |
| — | 0.25 | 0.30 | 0.28 | +0.44 | 22.3% | 46 | 22.3% | -0.80 | 0.83 | 0.68 | 0.98 | — |
| — | 0.05 | 0.13 | 0.09 | +0.24 | 22.3% | 46.5 | 22.3% | -0.92 | 1.27 | 1.20 | 1.35 | — |
| — | 0.02 | 0.06 | 0.04 | +0.10 | 22.4% | 47 | 22.4% | -0.97 | 1.76 | 1.63 | 1.89 | — |
| — | — | 0.02 | — | +0.03 | 22.6% | 47.5 | 22.6% | -0.99 | 2.55 | 2.00 | 3.10 | — |
| — | — | 0.01 | — | +0.01 | 22.7% | 48 | 22.7% | -1.00 | 2.91 | 2.62 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 48.5 | 22.7% | -1.00 | 3.55 | 3.05 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 49 | 22.8% | -1.00 | 3.92 | 3.60 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 49.5 | 23.0% | -1.00 | 4.50 | 4.00 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 50 | 23.2% | -1.00 | 5.05 | 4.55 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 51 | 24.0% | -1.00 | 5.95 | 5.50 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 52 | 25.0% | -1.00 | 6.50 | 5.75 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 53 | 26.2% | -1.00 | 7.78 | 6.80 | 8.75 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 54 | 27.7% | -1.00 | 9.22 | 8.20 | 10.25 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 55 | 29.2% | -1.00 | 10.03 | 9.60 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 56 | 30.9% | -1.00 | 10.85 | 10.05 | 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.