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 | |
| — | 10.45 | 12.25 | 11.35 | +1.00 | 41.5% | 35 | — | — | — | — | 0.03 | — |
| — | 8.80 | 11.05 | 9.93 | — | — | 36 | — | — | — | — | 0.75 | — |
| — | 8.50 | 10.70 | 9.60 | — | — | 37 | — | — | — | — | 0.95 | — |
| — | 6.65 | 9.60 | 8.12 | — | — | 38 | 34.2% | -0.00 | — | — | 0.75 | — |
| — | 5.70 | 8.90 | 7.30 | — | — | 39 | — | — | — | — | 0.75 | — |
| — | 5.60 | 6.05 | 5.83 | — | — | 40 | — | — | — | — | 0.05 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 28.4% | 41 | 28.4% | -0.01 | — | — | 0.11 | — |
| — | 3.40 | 4.30 | 3.85 | +1.00 | 26.0% | 42 | 26.0% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 3.05 | 5.40 | 4.22 | — | — | 42.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 2.53 | 3.25 | 2.89 | — | — | 43 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 2.00 | 3.25 | 2.62 | — | — | 43.5 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 1.59 | 1.98 | 1.78 | — | — | 44 | — | — | 0.18 | 0.16 | 0.20 | — |
| — | 1.05 | 2.40 | 1.73 | — | — | 44.5 | — | — | 0.32 | 0.23 | 0.40 | — |
| — | 0.80 | 1.01 | 0.91 | — | — | 45 | — | — | 0.52 | 0.47 | 0.57 | — |
| — | 0.46 | 0.56 | 0.51 | +0.57 | 21.4% | 45.5 | 21.4% | -0.58 | 0.76 | 0.64 | 0.88 | — |
| — | 0.27 | 0.34 | 0.30 | +0.34 | 21.7% | 46 | 21.7% | -0.71 | 1.07 | 0.86 | 1.29 | — |
| — | 0.12 | 0.20 | 0.16 | +0.21 | 22.1% | 46.5 | 22.1% | -0.80 | 1.36 | 0.88 | 1.85 | — |
| — | 0.08 | 0.11 | 0.10 | +0.14 | 22.6% | 47 | 22.6% | -0.87 | 1.94 | 1.75 | 2.12 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 23.1% | 47.5 | 23.1% | -0.93 | 2.29 | 1.92 | 2.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 23.6% | 48 | 23.6% | -0.96 | 3.27 | 2.74 | 3.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 24.0% | 48.5 | 24.0% | -0.98 | 3.23 | 2.90 | 3.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 24.3% | 49 | 24.3% | -0.99 | 3.85 | 3.70 | 4.00 | — |
| — | — | 0.05 | — | +0.01 | 24.4% | 49.5 | 24.4% | -1.00 | 4.10 | 3.70 | 4.50 | — |
| — | — | 0.03 | — | +0.00 | 24.5% | 50 | 24.5% | -1.00 | 4.85 | 4.40 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 51 | 24.7% | -1.00 | 5.55 | 5.00 | 6.10 | — |
| — | — | 0.05 | — | +0.00 | 25.0% | 52 | 25.0% | -1.00 | 7.05 | 5.80 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 52.5 | 25.4% | -1.00 | 7.67 | 6.90 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 53 | 25.8% | -1.00 | 8.12 | 6.90 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 54 | 26.8% | -1.00 | 8.82 | 7.90 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 55 | 28.0% | -1.00 | 9.65 | 9.30 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 56 | 29.3% | -1.00 | 10.93 | 9.80 | 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.