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 | |
| — | 14.90 | 16.95 | 15.93 | +1.00 | 36.0% | 30 | 36.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 12.40 | 13.70 | 13.05 | +1.00 | 32.0% | 33 | 32.0% | -0.03 | 0.18 | 0.03 | 0.34 | — |
| — | 9.70 | 11.55 | 10.62 | +1.00 | 29.6% | 35 | 29.6% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 7.35 | 8.20 | 7.78 | +1.00 | 26.7% | 38 | 26.7% | -0.10 | 0.30 | 0.24 | 0.37 | — |
| — | 5.70 | 6.20 | 5.95 | +0.87 | 25.1% | 40 | 25.1% | -0.17 | 0.54 | 0.46 | 0.61 | — |
| — | 4.90 | 5.85 | 5.38 | +0.83 | 24.4% | 41 | 24.4% | -0.21 | 0.74 | 0.64 | 0.85 | — |
| — | 4.20 | 4.40 | 4.30 | +0.78 | 23.9% | 42 | 23.9% | -0.27 | 0.98 | 0.91 | 1.06 | — |
| — | 3.45 | 4.40 | 3.92 | +0.71 | 23.4% | 43 | 23.4% | -0.33 | 1.29 | 1.19 | 1.40 | — |
| — | 2.62 | 3.35 | 2.98 | +0.65 | 22.9% | 44 | 22.9% | -0.40 | 1.64 | 1.53 | 1.75 | — |
| — | 2.28 | 2.49 | 2.38 | +0.57 | 22.6% | 45 | 22.6% | -0.48 | 2.15 | 2.00 | 2.29 | — |
| — | 1.74 | 2.26 | 2.00 | +0.49 | 22.3% | 46 | 22.3% | -0.55 | 2.69 | 2.52 | 2.87 | — |
| — | 1.19 | 1.56 | 1.38 | +0.42 | 22.1% | 47 | 22.1% | -0.63 | 3.33 | 3.10 | 3.55 | — |
| — | 0.99 | 1.25 | 1.12 | +0.34 | 22.0% | 48 | 22.0% | -0.69 | 3.90 | 3.65 | 4.15 | — |
| — | 0.81 | 0.90 | 0.85 | +0.28 | 22.0% | 49 | 22.0% | -0.75 | 4.58 | 4.00 | 5.15 | — |
| — | 0.60 | 0.69 | 0.65 | +0.22 | 22.0% | 50 | 22.0% | -0.81 | 5.47 | 5.20 | 5.75 | — |
| — | 0.26 | 0.29 | 0.28 | +0.12 | 22.4% | 52.5 | 22.4% | -0.90 | 7.75 | 7.25 | 8.25 | — |
| — | 0.10 | 0.22 | 0.16 | +0.06 | 23.4% | 55 | 23.4% | -0.94 | 9.93 | 9.50 | 10.35 | — |
| — | 0.06 | 0.25 | 0.15 | +0.04 | 24.8% | 57.5 | 24.8% | -0.97 | 12.25 | 11.65 | 12.85 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 26.3% | 60 | 26.3% | -0.98 | 14.57 | 13.75 | 15.40 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 29.7% | 65 | 29.7% | -1.00 | 19.80 | 18.80 | 20.80 | — |
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.