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 | |
| — | 9.95 | 10.95 | 10.45 | +1.00 | 51.7% | 36 | 51.7% | -0.00 | — | — | 0.44 | — |
| — | 8.95 | 10.25 | 9.60 | +1.00 | 48.7% | 37 | 48.7% | -0.00 | — | — | 0.44 | — |
| — | 7.95 | 9.25 | 8.60 | +1.00 | 45.9% | 38 | 45.9% | -0.00 | — | — | 0.45 | — |
| — | 6.95 | 8.25 | 7.60 | +0.99 | 43.5% | 39 | 43.5% | -0.01 | — | — | 0.47 | — |
| — | 5.95 | 7.15 | 6.55 | +0.99 | 41.3% | 40 | 41.3% | -0.01 | — | — | 0.28 | — |
| — | 5.00 | 5.95 | 5.47 | +0.97 | 39.6% | 41 | 39.6% | -0.03 | — | — | 0.43 | — |
| — | 3.90 | 5.05 | 4.47 | +0.94 | 38.2% | 42 | 38.2% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 3.00 | 3.80 | 3.40 | +0.89 | 37.2% | 43 | 37.2% | -0.10 | 0.13 | 0.08 | 0.18 | — |
| — | 2.58 | 3.40 | 2.99 | +0.85 | 36.8% | 43.5 | 36.8% | -0.15 | 0.17 | 0.08 | 0.26 | — |
| — | 2.25 | 2.93 | 2.59 | +0.80 | 36.5% | 44 | 36.5% | -0.20 | 0.29 | 0.23 | 0.36 | — |
| — | 1.84 | 2.53 | 2.19 | +0.74 | 36.3% | 44.5 | 36.3% | -0.26 | 0.43 | 0.16 | 0.71 | — |
| — | 1.49 | 2.22 | 1.85 | +0.68 | 36.2% | 45 | 36.2% | -0.32 | 0.56 | 0.46 | 0.65 | — |
| — | 1.19 | 1.86 | 1.52 | +0.61 | 36.1% | 45.5 | 36.1% | -0.40 | 0.75 | 0.67 | 0.83 | — |
| — | 0.92 | 1.49 | 1.21 | +0.53 | 36.1% | 46 | 36.1% | -0.47 | 1.02 | 0.85 | 1.20 | — |
| — | 0.79 | 1.05 | 0.92 | +0.45 | 36.2% | 46.5 | 36.2% | -0.55 | 1.23 | 1.10 | 1.36 | — |
| — | 0.62 | 0.84 | 0.73 | +0.38 | 36.3% | 47 | 36.3% | -0.62 | 1.74 | 1.38 | 2.10 | — |
| — | 0.36 | 0.82 | 0.59 | +0.32 | 36.4% | 47.5 | 36.4% | -0.69 | 1.90 | 1.69 | 2.11 | — |
| — | 0.35 | 0.48 | 0.41 | — | — | 48 | — | — | 2.19 | 2.01 | 2.38 | — |
| — | 0.24 | 0.39 | 0.32 | +0.20 | 36.8% | 48.5 | 36.8% | -0.81 | 2.56 | 2.21 | 2.92 | — |
| — | 0.17 | 0.33 | 0.25 | — | — | 49 | 37.0% | -0.85 | 3.02 | 2.85 | 3.20 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 49.5 | 37.2% | -0.89 | 3.38 | 2.81 | 3.95 | — |
| — | 0.06 | 0.15 | 0.10 | +0.09 | 37.5% | 50 | — | — | 3.77 | 3.40 | 4.15 | — |
| — | 0.04 | 0.15 | 0.10 | +0.05 | 38.0% | 51 | — | — | 4.70 | 4.15 | 5.25 | — |
| — | — | 0.16 | — | — | — | 52 | — | — | 5.38 | 4.75 | 6.00 | — |
| — | — | 0.18 | — | — | — | 53 | — | — | 6.50 | 6.00 | 7.00 | — |
| — | — | 0.10 | — | — | — | 54 | — | — | 7.65 | 7.10 | 8.20 | — |
| — | — | 0.47 | — | — | — | 55 | — | — | 8.60 | 8.00 | 9.20 | — |
| — | — | 0.46 | — | — | — | 56 | — | — | 9.60 | 9.00 | 10.20 | — |
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.