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 | |
| — | 8.85 | 12.70 | 10.78 | +1.00 | 35.3% | 35 | 35.3% | -0.01 | — | — | 0.75 | — |
| — | 7.85 | 11.70 | 9.78 | +1.00 | 35.1% | 36 | 35.1% | -0.01 | — | — | 0.75 | — |
| — | 7.35 | 10.70 | 9.03 | +1.00 | 34.6% | 37 | 34.6% | -0.02 | — | — | 0.75 | — |
| — | 6.55 | 9.70 | 8.12 | +1.00 | 33.9% | 38 | 33.9% | -0.04 | — | — | 0.75 | — |
| — | 5.60 | 8.70 | 7.15 | +1.00 | 32.9% | 39 | 32.9% | -0.06 | — | — | 0.75 | — |
| — | 4.55 | 7.70 | 6.12 | +1.00 | 31.8% | 40 | 31.8% | -0.08 | 0.18 | 0.07 | 0.30 | — |
| — | 3.50 | 6.70 | 5.10 | +0.99 | 30.6% | 41 | 30.6% | -0.12 | 0.24 | 0.16 | 0.33 | — |
| — | 2.99 | 4.50 | 3.75 | +0.95 | 29.4% | 42 | 29.4% | -0.18 | 0.26 | 0.11 | 0.40 | — |
| — | 2.51 | 3.15 | 2.83 | +0.85 | 28.2% | 43 | 28.2% | -0.25 | 0.46 | 0.35 | 0.57 | — |
| — | 2.09 | 2.38 | 2.23 | +0.71 | 27.2% | 44 | 27.2% | -0.34 | 0.74 | 0.57 | 0.91 | — |
| — | 1.46 | 1.84 | 1.65 | +0.56 | 26.4% | 45 | 26.4% | -0.46 | 1.23 | 1.09 | 1.37 | — |
| — | 0.98 | 1.20 | 1.09 | +0.43 | 25.8% | 46 | 25.8% | -0.58 | 1.77 | 1.59 | 1.95 | — |
| — | 0.62 | 0.80 | 0.71 | +0.31 | 25.4% | 47 | 25.4% | -0.70 | 2.34 | 2.11 | 2.57 | — |
| — | 0.37 | 0.50 | 0.43 | +0.22 | 25.3% | 48 | 25.3% | -0.80 | 3.23 | 2.30 | 4.15 | — |
| — | 0.20 | 0.37 | 0.28 | +0.15 | 25.4% | 49 | 25.4% | -0.87 | 4.10 | 3.55 | 4.65 | — |
| — | 0.12 | 0.19 | 0.15 | +0.10 | 25.7% | 50 | 25.7% | -0.93 | 5.40 | 4.65 | 6.15 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 26.3% | 51 | 26.3% | -0.96 | 6.20 | 5.25 | 7.15 | — |
| — | — | 0.08 | — | +0.04 | 26.9% | 52 | 26.9% | -0.98 | 7.30 | 5.75 | 8.85 | — |
| 0 | — | 0.10 | — | +0.03 | 27.7% | 53 | 27.7% | -0.99 | 8.30 | 6.75 | 9.85 | 2 |
| 0 | — | 0.10 | — | +0.02 | 28.4% | 54 | 28.4% | -1.00 | 9.22 | 7.60 | 10.85 | 4 |
| 1 | — | 0.05 | — | +0.01 | 29.2% | 55 | 29.2% | -1.00 | 10.30 | 8.75 | 11.85 | 2 |
| 0 | — | 0.08 | — | +0.01 | 29.7% | 56 | 29.7% | -1.00 | 11.38 | 9.95 | 12.80 | — |
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.