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 | |
| — | 7.75 | 9.45 | 8.60 | +0.97 | 63.8% | 37.5 | 63.8% | -0.03 | — | — | 0.19 | — |
| — | 7.30 | 8.95 | 8.12 | +0.96 | 63.3% | 38 | 63.3% | -0.04 | — | — | 0.20 | — |
| — | 6.80 | 9.75 | 8.28 | +0.95 | 62.9% | 38.5 | 62.9% | -0.05 | — | — | 0.08 | — |
| — | 6.30 | 7.95 | 7.12 | +0.94 | 62.5% | 39 | 62.5% | -0.06 | 0.09 | 0.05 | 0.13 | — |
| — | 5.85 | 7.50 | 6.67 | +0.93 | 62.2% | 39.5 | 62.2% | -0.07 | 0.17 | 0.02 | 0.32 | — |
| — | 6.15 | 7.10 | 6.62 | +0.91 | 61.9% | 40 | 61.9% | -0.09 | 0.12 | 0.09 | 0.15 | — |
| — | 5.70 | 6.55 | 6.12 | +0.89 | 61.6% | 40.5 | 61.6% | -0.11 | 0.16 | 0.07 | 0.25 | — |
| — | 5.15 | 6.20 | 5.67 | +0.86 | 61.3% | 41 | 61.3% | -0.14 | 0.21 | 0.12 | 0.30 | — |
| — | 4.65 | 5.80 | 5.22 | +0.84 | 61.1% | 41.5 | 61.1% | -0.16 | 0.22 | 0.12 | 0.32 | — |
| — | 4.05 | 5.20 | 4.62 | +0.81 | 60.9% | 42 | 60.9% | -0.19 | 0.25 | 0.10 | 0.40 | — |
| — | 3.70 | 4.70 | 4.20 | +0.77 | 60.8% | 42.5 | 60.8% | -0.23 | 0.36 | 0.26 | 0.46 | — |
| — | 3.60 | 4.35 | 3.98 | +0.75 | 60.7% | 43 | 60.7% | -0.26 | 0.47 | 0.35 | 0.60 | — |
| — | 3.30 | 3.90 | 3.60 | +0.70 | 60.6% | 43.5 | 60.6% | -0.30 | 0.57 | 0.44 | 0.70 | — |
| — | 2.81 | 4.05 | 3.43 | +0.66 | 60.5% | 44 | 60.5% | -0.34 | 0.70 | 0.58 | 0.82 | — |
| — | 2.51 | 3.15 | 2.83 | +0.62 | 60.5% | 44.5 | 60.5% | -0.38 | 0.84 | 0.68 | 1.00 | — |
| — | 2.32 | 2.84 | 2.58 | +0.58 | 60.4% | 45 | 60.4% | -0.43 | 1.06 | 0.89 | 1.23 | — |
| — | 1.99 | 2.44 | 2.21 | +0.53 | 60.5% | 45.5 | 60.5% | -0.47 | 1.22 | 0.95 | 1.49 | — |
| — | 1.75 | 2.16 | 1.96 | +0.49 | 60.5% | 46 | 60.5% | -0.51 | 1.51 | 1.34 | 1.68 | — |
| — | 1.55 | 1.85 | 1.70 | +0.45 | 60.6% | 46.5 | 60.6% | -0.56 | 1.70 | 1.48 | 1.91 | — |
| — | 1.30 | 1.69 | 1.50 | +0.40 | 60.8% | 47 | 60.8% | -0.60 | 2.00 | 1.77 | 2.23 | — |
| — | 1.12 | 1.42 | 1.27 | +0.36 | 60.9% | 47.5 | 60.9% | -0.64 | 2.34 | 2.07 | 2.61 | — |
| — | 0.92 | 1.22 | 1.07 | +0.33 | 61.1% | 48 | 61.1% | -0.68 | 2.61 | 2.29 | 2.93 | — |
| — | 0.79 | 1.03 | 0.91 | +0.29 | 61.4% | 48.5 | 61.4% | -0.71 | 2.96 | 2.63 | 3.30 | — |
| — | 0.66 | 0.85 | 0.76 | +0.26 | 61.7% | 49 | 61.7% | -0.74 | 3.38 | 3.10 | 3.65 | — |
| — | 0.56 | 0.78 | 0.67 | +0.23 | 62.0% | 49.5 | 62.0% | -0.77 | 3.67 | 3.30 | 4.05 | — |
| — | 0.46 | 0.69 | 0.57 | +0.20 | 62.4% | 50 | 62.4% | -0.80 | 4.12 | 3.80 | 4.45 | — |
| — | 0.24 | 0.48 | 0.36 | +0.16 | 63.3% | 51 | 63.3% | -0.85 | 5.05 | 4.50 | 5.60 | — |
| — | 0.15 | 0.35 | 0.25 | +0.12 | 64.3% | 52 | 64.3% | -0.89 | 6.58 | 5.40 | 7.75 | — |
| — | 0.11 | 0.26 | 0.18 | +0.09 | 65.5% | 53 | 65.5% | -0.91 | 7.55 | 6.40 | 8.70 | — |
| — | 0.07 | 0.36 | 0.21 | +0.07 | 66.8% | 54 | 66.8% | -0.93 | 8.07 | 7.25 | 8.90 | — |
| — | 0.08 | 0.35 | 0.21 | +0.05 | 68.3% | 55 | 68.3% | -0.95 | 9.00 | 8.25 | 9.75 | — |
| — | — | 0.15 | — | +0.04 | 69.8% | 56 | 69.8% | -0.96 | 10.38 | 9.20 | 11.55 | — |
| — | — | 0.10 | — | +0.03 | 71.4% | 57 | 71.4% | -0.97 | 11.35 | 10.15 | 12.55 | — |
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.