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 | |
| — | 9.95 | 12.00 | 10.97 | +1.00 | 42.0% | 35 | 42.0% | -0.00 | — | — | 0.04 | — |
| — | 8.35 | 10.15 | 9.25 | +1.00 | 39.5% | 36 | 39.5% | -0.00 | — | — | 0.95 | — |
| — | 7.15 | 10.25 | 8.70 | +1.00 | 37.5% | 37 | 37.5% | -0.00 | — | — | 0.95 | — |
| — | 6.30 | 8.20 | 7.25 | +1.00 | 36.1% | 38 | 36.1% | -0.00 | — | — | 0.75 | — |
| — | 6.05 | 7.05 | 6.55 | +1.00 | 35.0% | 39 | 35.0% | -0.00 | — | — | 0.25 | — |
| — | 5.25 | 6.05 | 5.65 | +1.00 | 33.4% | 40 | 33.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 4.05 | 5.95 | 5.00 | +1.00 | 31.0% | 41 | 31.0% | -0.02 | — | — | 0.10 | — |
| — | 3.50 | 4.45 | 3.98 | +1.00 | 27.9% | 42 | 27.9% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 2.69 | 3.70 | 3.19 | +1.00 | 26.4% | 42.5 | 26.4% | -0.07 | 0.06 | 0.02 | 0.10 | — |
| — | 2.55 | 3.20 | 2.88 | +0.99 | 25.1% | 43 | 25.1% | -0.11 | 0.07 | 0.04 | 0.10 | — |
| — | 1.70 | 2.57 | 2.13 | +0.98 | 24.1% | 43.5 | 24.1% | -0.17 | 0.14 | 0.10 | 0.18 | — |
| — | 1.59 | 2.06 | 1.82 | +0.95 | 23.2% | 44 | 23.2% | -0.25 | 0.20 | 0.17 | 0.24 | — |
| — | 0.92 | 1.66 | 1.29 | +0.88 | 22.5% | 44.5 | 22.5% | -0.34 | 0.36 | 0.29 | 0.43 | — |
| — | 0.89 | 1.23 | 1.06 | +0.77 | 21.9% | 45 | 21.9% | -0.45 | 0.52 | 0.43 | 0.61 | — |
| — | 0.38 | 0.75 | 0.56 | +0.61 | 21.3% | 45.5 | 21.3% | -0.57 | 0.78 | 0.68 | 0.87 | — |
| — | 0.32 | 0.40 | 0.36 | +0.41 | 20.8% | 46 | 20.8% | -0.69 | 1.04 | 0.97 | 1.12 | — |
| — | 0.16 | 0.23 | 0.20 | +0.26 | 20.4% | 46.5 | 20.4% | -0.81 | 1.45 | 1.26 | 1.63 | — |
| — | 0.09 | 0.12 | 0.10 | +0.15 | 20.4% | 47 | 20.4% | -0.88 | 1.96 | 1.76 | 2.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 20.7% | 47.5 | 20.7% | -0.93 | 2.52 | 2.10 | 2.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 21.5% | 48 | 21.5% | -0.95 | 2.94 | 2.59 | 3.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 22.9% | 48.5 | 22.9% | -0.97 | 3.70 | 3.15 | 4.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 24.6% | 49 | 24.6% | -0.98 | 3.85 | 3.45 | 4.25 | — |
| — | — | 0.10 | — | +0.02 | 26.2% | 49.5 | 26.2% | -0.99 | 4.53 | 3.95 | 5.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.4% | 50 | 27.4% | -0.99 | 4.65 | 4.30 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 51 | 27.9% | -1.00 | 6.15 | 5.50 | 6.80 | — |
| — | — | 0.05 | — | +0.00 | 27.4% | 52 | 27.4% | -1.00 | 7.15 | 6.50 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 52.5 | 27.2% | -1.00 | 7.55 | 6.95 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 53 | 27.3% | -1.00 | 8.05 | 7.30 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 54 | 27.7% | -1.00 | 9.15 | 8.50 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 55 | 28.5% | -1.00 | 10.25 | 9.60 | 10.90 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 56 | 29.5% | -1.00 | 11.28 | 10.50 | 12.05 | — |
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.