Spot 46.07
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 10.80 | 10.00 | +1.00 | 81.4% | 36 | 81.4% | -0.00 | — | — | 0.43 | — |
| — | 8.30 | 10.10 | 9.20 | +1.00 | 81.1% | 37 | 81.1% | -0.00 | — | — | 0.43 | — |
| — | 7.75 | 9.10 | 8.43 | +1.00 | 78.8% | 38 | 78.8% | -0.00 | — | — | 0.43 | — |
| — | 6.10 | 7.75 | 6.92 | +1.00 | 74.8% | 39 | — | — | — | — | 0.43 | — |
| — | 5.80 | 6.65 | 6.22 | — | — | 40 | — | — | — | — | 0.17 | — |
| — | 4.95 | 5.65 | 5.30 | +0.99 | 63.8% | 41 | 63.8% | -0.01 | — | — | 0.16 | — |
| — | 3.60 | 4.55 | 4.08 | +0.99 | 57.8% | 42 | 57.8% | -0.01 | — | — | 0.07 | — |
| — | 2.86 | 3.65 | 3.25 | +0.97 | 52.1% | 43 | 52.1% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.44 | 3.45 | 2.94 | +0.95 | 49.5% | 43.5 | 49.5% | -0.05 | — | — | 0.07 | — |
| — | 2.00 | 2.92 | 2.46 | +0.91 | 47.1% | 44 | 47.1% | -0.09 | 0.04 | 0.01 | 0.07 | — |
| — | 1.45 | 2.25 | 1.85 | +0.86 | 45.0% | 44.5 | 45.0% | -0.14 | 0.09 | 0.03 | 0.15 | — |
| — | 1.11 | 1.95 | 1.53 | +0.77 | 43.1% | 45 | 43.1% | -0.23 | 0.20 | 0.08 | 0.31 | — |
| — | 0.75 | 1.52 | 1.14 | +0.67 | 41.6% | 45.5 | 41.6% | -0.33 | 0.27 | 0.16 | 0.37 | — |
| — | 0.51 | 0.80 | 0.66 | +0.53 | 40.6% | 46 | 40.6% | -0.47 | 0.48 | 0.33 | 0.64 | — |
| — | 0.33 | 0.44 | 0.39 | +0.38 | 40.2% | 46.5 | 40.2% | -0.62 | 0.72 | 0.60 | 0.85 | — |
| — | 0.17 | 0.30 | 0.23 | +0.26 | 40.2% | 47 | 40.2% | -0.74 | 1.09 | 0.89 | 1.30 | — |
| — | 0.06 | 0.17 | 0.12 | +0.15 | 40.6% | 47.5 | 40.6% | -0.85 | 1.50 | 1.05 | 1.95 | — |
| — | 0.05 | 0.13 | 0.09 | +0.09 | 41.2% | 48 | 41.2% | -0.91 | 1.86 | 1.57 | 2.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 41.9% | 48.5 | 41.9% | -0.96 | 2.17 | 1.74 | 2.60 | — |
| — | — | 0.03 | — | +0.02 | 42.5% | 49 | 42.5% | -0.98 | 2.77 | 2.48 | 3.05 | — |
| — | — | 0.10 | — | +0.01 | 43.3% | 49.5 | 43.3% | -0.99 | 2.96 | 2.26 | 3.65 | — |
| — | — | 0.04 | — | +0.01 | 44.3% | 50 | 44.3% | -1.00 | 3.62 | 3.15 | 4.10 | — |
| — | — | 0.04 | — | +0.00 | 46.9% | 51 | 46.9% | -1.00 | 4.60 | 4.20 | 5.00 | — |
| 533 | — | 0.01 | — | +0.00 | 50.9% | 52 | 50.9% | -1.00 | 5.70 | 5.25 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 55.5% | 53 | 55.5% | -1.00 | 6.67 | 6.00 | 7.35 | — |
| — | — | 0.06 | — | +0.00 | 60.3% | 54 | 60.3% | -1.00 | 7.60 | 7.00 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 64.7% | 55 | 64.7% | -1.00 | 8.45 | 7.90 | 9.00 | — |
| — | — | 0.43 | — | +0.00 | 68.1% | 56 | 68.1% | -1.00 | 9.70 | 9.00 | 10.40 | — |
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.