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 | |
| — | 10.25 | 12.90 | 11.57 | +1.00 | 36.1% | 35 | 36.1% | -0.01 | — | — | 0.96 | — |
| — | 8.70 | 11.90 | 10.30 | +1.00 | 35.5% | 36 | 35.5% | -0.01 | — | — | 0.75 | — |
| — | 7.70 | 10.90 | 9.30 | +1.00 | 34.7% | 37 | 34.7% | -0.02 | — | — | 0.95 | — |
| — | 6.70 | 9.90 | 8.30 | +1.00 | 33.7% | 38 | 33.7% | -0.03 | — | — | 0.95 | — |
| — | 5.75 | 8.90 | 7.33 | +1.00 | 32.4% | 39 | 32.4% | -0.05 | — | — | 0.95 | — |
| — | 4.70 | 7.90 | 6.30 | +1.00 | 31.1% | 40 | 31.1% | -0.08 | — | — | 0.50 | — |
| — | 3.70 | 6.90 | 5.30 | +1.00 | 29.8% | 41 | 29.8% | -0.12 | 0.13 | 0.01 | 0.25 | — |
| 3 | 2.77 | 5.90 | 4.33 | +0.98 | 28.5% | 42 | 28.5% | -0.17 | 0.20 | 0.06 | 0.35 | — |
| — | 1.94 | 4.20 | 3.07 | +0.87 | 27.4% | 43 | 27.4% | -0.25 | 0.49 | 0.44 | 0.55 | — |
| — | 1.94 | 2.39 | 2.17 | +0.68 | 26.5% | 44 | 26.5% | -0.34 | 0.66 | 0.21 | 1.10 | — |
| — | 1.37 | 1.69 | 1.53 | +0.55 | 25.8% | 45 | 25.8% | -0.45 | 1.23 | 1.10 | 1.35 | — |
| — | 0.86 | 1.15 | 1.00 | +0.43 | 25.3% | 46 | 25.3% | -0.58 | 1.75 | 1.59 | 1.90 | — |
| — | 0.31 | 0.76 | 0.54 | +0.32 | 25.1% | 47 | 25.1% | -0.69 | 2.49 | 1.99 | 2.99 | — |
| — | 0.33 | 0.46 | 0.40 | +0.22 | 25.1% | 48 | 25.1% | -0.79 | 3.17 | 2.33 | 4.00 | — |
| — | 0.14 | 0.31 | 0.23 | +0.15 | 25.3% | 49 | 25.3% | -0.87 | 3.83 | 3.45 | 4.20 | — |
| — | 0.10 | 0.18 | 0.14 | +0.09 | 25.7% | 50 | 25.7% | -0.93 | 4.45 | 3.70 | 5.20 | — |
| — | — | 0.11 | — | +0.06 | 26.2% | 51 | 26.2% | -0.97 | 5.85 | 4.80 | 6.90 | — |
| — | — | 0.08 | — | +0.04 | 26.9% | 52 | 26.9% | -0.99 | 7.17 | 5.65 | 8.70 | — |
| — | — | 0.09 | — | +0.02 | 27.6% | 53 | 27.6% | -1.00 | 7.75 | 5.80 | 9.70 | — |
| — | — | 0.10 | — | +0.02 | 28.3% | 54 | 28.3% | -1.00 | 9.18 | 7.65 | 10.70 | — |
| — | — | 0.05 | — | +0.01 | 29.0% | 55 | 29.0% | -1.00 | 9.75 | 7.80 | 11.70 | — |
| — | — | 0.08 | — | +0.01 | 29.5% | 56 | 29.5% | -1.00 | 11.18 | 9.65 | 12.70 | — |
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.