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 | |
| — | 10.00 | 12.85 | 11.43 | +1.00 | 63.1% | 35 | 63.1% | -0.01 | — | — | 0.04 | — |
| — | 9.95 | 11.80 | 10.88 | +1.00 | 57.8% | 36 | 57.8% | -0.01 | — | — | 0.95 | — |
| — | 8.75 | 11.15 | 9.95 | +1.00 | 52.5% | 37 | 52.5% | -0.01 | — | — | 1.15 | — |
| — | 7.70 | 10.20 | 8.95 | +1.00 | 47.2% | 38 | 47.2% | -0.01 | — | — | 0.09 | — |
| — | 6.45 | 9.15 | 7.80 | +0.99 | 42.3% | 39 | 42.3% | -0.01 | — | — | 1.14 | — |
| — | 5.75 | 8.15 | 6.95 | +0.99 | 37.7% | 40 | 37.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.00 | 7.20 | 6.10 | +0.99 | 33.5% | 41 | 33.5% | -0.03 | — | — | 0.06 | — |
| — | 4.00 | 6.20 | 5.10 | +0.98 | 29.8% | 42 | 29.8% | -0.06 | — | — | 0.06 | — |
| — | — | — | — | +0.97 | 28.2% | 42.5 | 28.2% | -0.07 | — | — | — | — |
| — | 1.93 | 4.60 | 3.27 | +0.95 | 26.7% | 43 | 26.7% | -0.11 | 0.12 | 0.02 | 0.21 | — |
| — | — | — | — | +0.93 | 25.5% | 43.5 | 25.5% | -0.15 | — | — | — | — |
| — | 2.07 | 2.69 | 2.38 | +0.89 | 24.5% | 44 | 24.5% | -0.21 | — | — | 0.28 | — |
| — | — | — | — | +0.83 | 23.7% | 44.5 | 23.7% | -0.30 | — | — | — | — |
| — | 1.24 | 1.60 | 1.42 | +0.75 | 23.0% | 45 | 23.0% | -0.40 | 0.57 | 0.49 | 0.65 | — |
| — | 0.54 | 1.27 | 0.91 | +0.65 | 22.6% | 45.5 | 22.6% | -0.52 | 0.68 | 0.43 | 0.93 | — |
| — | 0.62 | 0.70 | 0.66 | +0.53 | 22.3% | 46 | 22.3% | -0.63 | 1.00 | 0.94 | 1.07 | — |
| — | 0.40 | 0.48 | 0.44 | +0.40 | 22.1% | 46.5 | 22.1% | -0.74 | 1.31 | 1.18 | 1.45 | — |
| — | 0.25 | 0.36 | 0.30 | +0.29 | 22.0% | 47 | 22.0% | -0.82 | 1.78 | 1.57 | 1.99 | — |
| — | 0.01 | 0.25 | 0.13 | +0.20 | 22.0% | 47.5 | 22.0% | -0.89 | 2.13 | 1.94 | 2.33 | — |
| — | 0.01 | 0.19 | 0.10 | +0.12 | 22.2% | 48 | 22.2% | -0.93 | 2.61 | 2.34 | 2.88 | — |
| — | 0.04 | 0.08 | 0.06 | +0.08 | 22.4% | 48.5 | 22.4% | -0.96 | 2.91 | 2.57 | 3.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 22.6% | 49 | 22.6% | -0.98 | 3.83 | 3.35 | 4.30 | — |
| — | — | 0.05 | — | +0.02 | 23.0% | 49.5 | 23.0% | -0.99 | 4.50 | 3.45 | 5.55 | — |
| — | — | 0.05 | — | +0.01 | 23.4% | 50 | 23.4% | -0.99 | 4.35 | 3.80 | 4.90 | — |
| — | — | 0.07 | — | +0.00 | 24.4% | 51 | 24.4% | -1.00 | 5.67 | 4.95 | 6.40 | — |
| — | — | 0.04 | — | +0.00 | 25.6% | 52 | 25.6% | -1.00 | 6.72 | 6.35 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 53 | 27.0% | -1.00 | 7.90 | 6.45 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 54 | 28.5% | -1.00 | 8.90 | 7.45 | 10.35 | — |
| — | — | 0.02 | — | +0.00 | 29.9% | 55 | 29.9% | -1.00 | 9.90 | 8.95 | 10.85 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 56 | 31.3% | -1.00 | 10.95 | 9.45 | 12.45 | — |
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.