Spot 46.04
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.85 | 12.35 | 11.10 | +1.00 | 47.3% | 35 | 47.3% | +0.00 | — | — | 0.07 | — |
| — | 8.80 | 11.35 | 10.07 | +1.00 | 45.8% | 36 | 45.8% | +0.00 | — | — | 0.08 | — |
| — | 8.95 | 9.15 | 9.05 | +1.00 | 44.2% | 37 | 44.2% | +0.00 | — | — | 0.10 | — |
| — | 7.85 | 8.30 | 8.07 | +1.00 | 42.5% | 38 | 42.5% | +0.00 | — | — | 0.10 | — |
| — | 6.95 | 7.15 | 7.05 | +1.00 | 40.7% | 39 | 40.7% | -0.00 | — | — | 0.10 | — |
| — | 5.95 | 6.25 | 6.10 | +1.00 | 38.9% | 40 | 38.9% | -0.00 | — | — | 0.08 | — |
| — | 4.95 | 5.15 | 5.05 | +1.00 | 37.1% | 41 | 37.1% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.30 | 4.12 | +1.00 | 35.3% | 42 | 35.3% | -0.00 | — | — | 0.06 | — |
| — | — | — | — | +1.00 | 34.4% | 42.5 | 34.4% | -0.00 | — | — | — | — |
| — | 2.85 | 3.30 | 3.08 | +0.99 | 33.3% | 43 | 33.3% | -0.01 | — | — | 0.03 | — |
| — | 2.44 | 2.81 | 2.62 | +0.98 | 32.0% | 43.5 | 32.0% | -0.02 | — | — | 0.39 | — |
| — | 1.83 | 2.78 | 2.31 | +0.95 | 30.4% | 44 | 30.4% | -0.05 | — | — | 0.04 | — |
| — | 1.53 | 2.45 | 1.99 | +0.91 | 28.5% | 44.5 | 28.5% | -0.09 | — | — | 0.12 | — |
| — | 1.10 | 1.44 | 1.27 | +0.82 | 26.7% | 45 | 26.7% | -0.18 | 0.06 | 0.01 | 0.10 | — |
| — | 0.59 | 0.94 | 0.77 | +0.69 | 25.5% | 45.5 | 25.5% | -0.31 | 0.17 | 0.14 | 0.21 | — |
| — | 0.24 | 0.57 | 0.41 | +0.51 | 25.0% | 46 | 25.0% | -0.49 | 0.35 | 0.29 | 0.41 | — |
| — | 0.20 | 0.33 | 0.27 | +0.33 | 25.3% | 46.5 | 25.3% | -0.67 | 0.67 | 0.52 | 0.81 | — |
| — | 0.09 | 0.13 | 0.11 | +0.19 | 26.4% | 47 | 26.4% | -0.81 | 1.00 | 0.86 | 1.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.11 | 28.2% | 47.5 | 28.2% | -0.89 | 1.46 | 1.28 | 1.63 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 30.2% | 48 | 30.2% | -0.94 | 1.75 | 1.40 | 2.11 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 31.9% | 48.5 | 31.9% | -0.97 | 2.55 | 2.10 | 3.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.1% | 49 | 33.1% | -0.99 | 3.40 | 2.66 | 4.15 | — |
| — | — | 0.01 | — | +0.01 | 33.5% | 49.5 | 33.5% | -1.00 | 3.77 | 2.30 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 50 | 33.5% | -1.00 | 4.17 | 3.35 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 33.7% | 51 | — | — | 5.05 | 4.70 | 5.40 | — |
| — | — | 0.01 | — | — | — | 52 | 35.1% | -1.00 | 5.95 | 5.60 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 37.8% | 53 | 37.8% | -1.00 | 6.97 | 5.90 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 41.3% | 54 | — | — | 8.15 | 6.60 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 45.6% | 55 | — | — | 9.18 | 7.65 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 50.8% | 56 | 50.8% | -1.00 | 10.38 | 8.95 | 11.80 | — |
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.