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 | |
| — | 7.70 | 9.40 | 8.55 | +1.00 | 67.8% | 37.5 | 67.8% | -0.00 | — | — | 0.95 | — |
| — | 7.20 | 8.85 | 8.03 | +1.00 | 67.6% | 38 | 67.6% | -0.00 | — | — | 0.01 | — |
| — | 7.30 | 8.30 | 7.80 | +1.00 | 67.6% | 38.5 | 67.6% | -0.00 | — | — | 0.12 | — |
| — | 6.90 | 7.80 | 7.35 | +0.99 | 67.6% | 39 | 67.6% | -0.01 | — | — | 0.10 | — |
| — | 6.40 | 7.40 | 6.90 | +0.99 | 67.7% | 39.5 | 67.7% | -0.01 | — | — | 0.06 | — |
| — | 6.00 | 6.95 | 6.47 | +0.98 | 67.8% | 40 | 67.8% | -0.02 | — | — | 0.03 | — |
| — | 5.40 | 6.30 | 5.85 | +0.97 | 68.0% | 40.5 | 68.0% | -0.03 | — | — | 0.04 | — |
| — | 5.10 | 5.80 | 5.45 | +0.95 | 68.1% | 41 | 68.1% | -0.05 | — | — | 0.24 | — |
| — | 4.35 | 5.30 | 4.83 | +0.94 | 68.3% | 41.5 | 68.3% | -0.06 | — | — | 0.09 | — |
| — | 3.95 | 4.85 | 4.40 | +0.91 | 68.3% | 42 | 68.3% | -0.09 | 0.06 | 0.02 | 0.09 | — |
| — | 3.20 | 4.40 | 3.80 | +0.88 | 68.2% | 42.5 | 68.2% | -0.12 | 0.14 | 0.01 | 0.27 | — |
| — | 2.77 | 3.90 | 3.33 | +0.83 | 68.1% | 43 | 68.1% | -0.17 | 0.12 | 0.05 | 0.19 | — |
| — | 2.57 | 3.45 | 3.01 | +0.79 | 68.0% | 43.5 | 68.0% | -0.21 | 0.10 | 0.04 | 0.15 | — |
| — | 2.27 | 2.89 | 2.58 | +0.72 | 67.8% | 44 | 67.8% | -0.28 | 0.14 | 0.05 | 0.22 | — |
| — | 1.87 | 2.56 | 2.21 | +0.66 | 67.7% | 44.5 | 67.7% | -0.34 | 0.20 | 0.12 | 0.28 | — |
| — | 1.54 | 2.00 | 1.77 | +0.59 | 67.6% | 45 | 67.6% | -0.41 | 0.34 | 0.20 | 0.49 | — |
| — | 1.25 | 1.68 | 1.47 | +0.52 | 67.6% | 45.5 | 67.6% | -0.48 | 0.53 | 0.38 | 0.67 | — |
| — | 0.98 | 1.36 | 1.17 | +0.45 | 67.6% | 46 | 67.6% | -0.55 | 0.68 | 0.48 | 0.88 | — |
| — | 0.73 | 1.05 | 0.89 | +0.38 | 67.7% | 46.5 | 67.7% | -0.62 | 0.93 | 0.74 | 1.12 | — |
| — | 0.53 | 0.70 | 0.61 | +0.32 | 67.8% | 47 | 67.8% | -0.68 | 1.22 | 1.01 | 1.43 | — |
| — | 0.39 | 0.62 | 0.51 | +0.26 | 68.0% | 47.5 | 68.0% | -0.74 | 1.52 | 1.25 | 1.79 | — |
| — | 0.29 | 0.45 | 0.37 | +0.22 | 68.2% | 48 | 68.2% | -0.79 | 1.91 | 1.66 | 2.15 | — |
| — | 0.18 | 0.33 | 0.26 | +0.17 | 68.4% | 48.5 | 68.4% | -0.83 | 2.77 | 1.90 | 3.65 | — |
| — | 0.12 | 0.25 | 0.18 | +0.14 | 68.6% | 49 | 68.6% | -0.86 | 3.02 | 2.40 | 3.65 | — |
| — | 0.09 | 0.19 | 0.14 | +0.11 | 68.8% | 49.5 | 68.8% | -0.89 | 3.21 | 2.83 | 3.60 | — |
| — | 0.05 | 0.11 | 0.08 | +0.09 | 69.0% | 50 | 69.0% | -0.92 | 4.30 | 3.25 | 5.35 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 69.5% | 51 | 69.5% | -0.95 | 5.38 | 4.20 | 6.55 | — |
| — | — | 0.05 | — | +0.03 | 69.9% | 52 | 69.9% | -0.97 | 6.33 | 5.15 | 7.50 | — |
| — | — | 0.03 | — | +0.02 | 70.4% | 53 | 70.4% | -0.98 | 7.33 | 6.15 | 8.50 | — |
| — | — | 0.05 | — | +0.01 | 70.9% | 54 | 70.9% | -0.99 | 8.32 | 7.15 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 71.4% | 55 | 71.4% | -1.00 | 9.03 | 8.15 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 71.9% | 56 | 71.9% | -1.00 | 9.97 | 9.20 | 10.75 | — |
| — | — | 0.03 | — | +0.00 | 72.4% | 57 | 72.4% | -1.00 | 11.12 | 10.15 | 12.10 | — |
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.