Spot 45.80
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 11.30 | 10.90 | +1.00 | 49.2% | 35 | 49.2% | +0.00 | — | — | 0.01 | — |
| — | 9.15 | 10.20 | 9.68 | +1.00 | 46.8% | 36 | 46.8% | +0.00 | — | — | 0.18 | — |
| — | 7.80 | 10.30 | 9.05 | +1.00 | 44.2% | 37 | 44.2% | +0.00 | — | — | 0.26 | — |
| — | 7.50 | 8.25 | 7.88 | +1.00 | 41.5% | 38 | 41.5% | +0.00 | — | — | 0.05 | — |
| — | 5.60 | 8.05 | 6.83 | +1.00 | 38.7% | 39 | 38.7% | +0.00 | — | — | 0.06 | — |
| — | 4.75 | 6.35 | 5.55 | +1.00 | 36.1% | 40 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 33.5% | 41 | 33.5% | -0.00 | — | — | 0.02 | — |
| — | 2.70 | 5.10 | 3.90 | +1.00 | 31.1% | 42 | 31.1% | -0.00 | — | — | 0.08 | — |
| — | 2.89 | 3.75 | 3.32 | +1.00 | 30.0% | 42.5 | 30.0% | -0.00 | — | — | 0.60 | — |
| — | 2.20 | 3.60 | 2.90 | +1.00 | 28.9% | 43 | 28.9% | -0.01 | — | — | 0.01 | — |
| — | 2.09 | 2.48 | 2.29 | +1.00 | 27.9% | 43.5 | 27.9% | -0.03 | — | — | 0.07 | — |
| — | 1.60 | 2.01 | 1.80 | +0.99 | 26.9% | 44 | 26.9% | -0.09 | — | — | 0.05 | — |
| — | 0.86 | 1.59 | 1.23 | +0.97 | 25.6% | 44.5 | 25.6% | -0.23 | 0.08 | 0.02 | 0.14 | — |
| — | 0.60 | 1.09 | 0.84 | +0.89 | 24.4% | 45 | 24.4% | -0.43 | 0.24 | 0.18 | 0.30 | — |
| — | 0.36 | 0.53 | 0.45 | +0.68 | 23.8% | 45.5 | 23.8% | -0.67 | 0.56 | 0.49 | 0.62 | — |
| — | 0.14 | 0.18 | 0.16 | +0.38 | 23.7% | 46 | 23.7% | -0.87 | 1.04 | 0.78 | 1.31 | — |
| — | 0.04 | 0.05 | 0.04 | +0.15 | 24.0% | 46.5 | 24.0% | -0.95 | 1.75 | 1.09 | 2.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 24.4% | 47 | 24.4% | -0.99 | 1.85 | 1.67 | 2.04 | — |
| — | — | 0.02 | — | +0.01 | 24.2% | 47.5 | 24.2% | -1.00 | 2.81 | 1.86 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 48 | 23.8% | -1.00 | 3.15 | 2.41 | 3.90 | — |
| — | — | 0.05 | — | +0.00 | 23.7% | 48.5 | 23.7% | -1.00 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 49 | 23.6% | -1.00 | 3.80 | 3.55 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 49.5 | 23.8% | -1.00 | 4.28 | 4.05 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 50 | 24.1% | -1.00 | 5.17 | 4.40 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 51 | 24.8% | -1.00 | 5.88 | 5.35 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 52 | 25.9% | -1.00 | 6.97 | 5.90 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 53 | 27.3% | -1.00 | 7.65 | 6.85 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 54 | 28.9% | -1.00 | 8.60 | 7.85 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 55 | 30.6% | -1.00 | 9.60 | 9.00 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 32.3% | 56 | 32.3% | -1.00 | 10.60 | 9.80 | 11.40 | — |
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.