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 | |
| — | 21.55 | 22.50 | 22.02 | +0.96 | 73.6% | 25 | 73.6% | -0.04 | 0.27 | 0.16 | 0.37 | — |
| — | 18.40 | 20.20 | 19.30 | +0.94 | 71.6% | 27.5 | 71.6% | -0.06 | 0.42 | 0.24 | 0.61 | — |
| — | 16.25 | 17.95 | 17.10 | +0.91 | 70.0% | 30 | 70.0% | -0.09 | 0.67 | 0.57 | 0.77 | — |
| — | 14.15 | 15.85 | 15.00 | +0.88 | 68.9% | 32.5 | 68.9% | -0.12 | 1.10 | 0.84 | 1.36 | — |
| — | 12.20 | 13.90 | 13.05 | +0.83 | 68.0% | 35 | 68.0% | -0.17 | 1.69 | 1.38 | 1.99 | — |
| — | 10.40 | 12.10 | 11.25 | +0.78 | 67.4% | 37.5 | 67.4% | -0.22 | 2.46 | 2.25 | 2.66 | — |
| — | 9.75 | 10.45 | 10.10 | +0.72 | 66.9% | 40 | 66.9% | -0.28 | 3.20 | 3.00 | 3.40 | — |
| — | 7.90 | 9.00 | 8.45 | +0.66 | 66.7% | 42.5 | 66.7% | -0.34 | 4.20 | 3.90 | 4.50 | — |
| — | 7.15 | 7.55 | 7.35 | +0.60 | 66.6% | 45 | 66.6% | -0.41 | 5.38 | 5.15 | 5.60 | — |
| — | 5.95 | 6.45 | 6.20 | +0.54 | 66.6% | 47.5 | 66.6% | -0.47 | 6.88 | 6.55 | 7.20 | — |
| — | 5.05 | 5.50 | 5.28 | +0.48 | 66.7% | 50 | 66.7% | -0.53 | 8.82 | 8.00 | 9.65 | — |
| — | 4.05 | 4.75 | 4.40 | +0.42 | 66.8% | 52.5 | 66.8% | -0.58 | 10.62 | 9.65 | 11.60 | — |
| — | 3.50 | 3.90 | 3.70 | +0.37 | 67.0% | 55 | 67.0% | -0.63 | 12.18 | 11.45 | 12.90 | — |
| — | 2.36 | 3.30 | 2.83 | +0.33 | 67.2% | 57.5 | 67.2% | -0.68 | 14.10 | 13.35 | 14.85 | — |
| — | 2.26 | 2.83 | 2.54 | +0.29 | 67.4% | 60 | 67.4% | -0.72 | 16.23 | 14.90 | 17.55 | — |
| — | 1.52 | 2.36 | 1.94 | +0.25 | 67.7% | 62.5 | 67.7% | -0.77 | 18.10 | 17.40 | 18.80 | — |
| — | 1.67 | 1.99 | 1.83 | +0.22 | 67.9% | 65 | 67.9% | -0.80 | 20.68 | 19.50 | 21.85 | — |
| — | 1.28 | 1.64 | 1.46 | +0.19 | 68.2% | 67.5 | 68.2% | -0.83 | 22.88 | 21.70 | 24.05 | — |
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.