Spot 46.39
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 10.85 | 9.62 | +0.81 | 83.4% | 38 | 83.4% | -0.19 | 1.08 | 0.93 | 1.24 | — |
| — | 7.65 | 10.35 | 9.00 | +0.78 | 83.1% | 39 | 83.1% | -0.22 | 1.46 | 1.04 | 1.87 | — |
| — | 6.95 | 8.90 | 7.92 | +0.75 | 82.8% | 40 | 82.8% | -0.25 | 1.69 | 1.50 | 1.87 | — |
| — | 6.25 | 8.65 | 7.45 | +0.72 | 82.5% | 41 | 82.5% | -0.28 | 1.91 | 1.60 | 2.21 | — |
| — | 5.70 | 7.60 | 6.65 | +0.69 | 82.2% | 42 | 82.2% | -0.32 | 2.52 | 1.99 | 3.05 | — |
| — | 5.15 | 6.60 | 5.88 | +0.65 | 81.9% | 43 | 81.9% | -0.35 | 2.67 | 2.35 | 2.99 | — |
| — | 5.30 | 6.00 | 5.65 | +0.61 | 81.7% | 44 | 81.7% | -0.39 | 3.25 | 2.59 | 3.90 | — |
| — | 4.70 | 5.55 | 5.12 | +0.57 | 81.4% | 45 | 81.4% | -0.43 | 3.35 | 2.89 | 3.80 | — |
| — | 3.40 | 4.95 | 4.17 | +0.54 | 81.3% | 46 | 81.3% | -0.47 | 4.05 | 3.60 | 4.50 | — |
| — | 3.65 | 4.45 | 4.05 | +0.50 | 81.1% | 47 | 81.1% | -0.50 | 4.65 | 4.10 | 5.20 | — |
| — | 3.10 | 4.35 | 3.73 | +0.46 | 81.0% | 48 | 81.0% | -0.54 | 5.12 | 4.60 | 5.65 | — |
| — | 2.95 | 3.70 | 3.33 | +0.43 | 80.9% | 49 | 80.9% | -0.57 | 5.65 | 4.80 | 6.50 | — |
| — | 2.60 | 3.80 | 3.20 | +0.40 | 80.8% | 50 | 80.8% | -0.61 | 6.17 | 5.50 | 6.85 | — |
| — | 2.19 | 2.92 | 2.56 | +0.37 | 80.8% | 51 | 80.8% | -0.64 | 7.58 | 6.75 | 8.40 | — |
| — | 1.92 | 2.68 | 2.30 | +0.33 | 80.7% | 52 | 80.7% | -0.67 | 7.75 | 7.25 | 8.25 | — |
| — | 1.47 | 2.53 | 2.00 | +0.30 | 80.8% | 53 | 80.8% | -0.70 | 8.60 | 8.20 | 9.00 | — |
| — | 1.72 | 2.11 | 1.92 | +0.28 | 80.8% | 54 | 80.8% | -0.73 | 9.20 | 8.30 | 10.10 | — |
| — | 1.37 | 1.94 | 1.66 | +0.25 | 80.9% | 55 | 80.9% | -0.75 | 10.07 | 8.75 | 11.40 | — |
| — | 1.10 | 1.67 | 1.39 | +0.23 | 80.9% | 56 | 80.9% | -0.78 | 10.97 | 9.55 | 12.40 | — |
| — | 0.91 | 1.70 | 1.30 | +0.21 | 81.0% | 57 | 81.0% | -0.80 | 11.95 | 10.65 | 13.25 | — |
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.