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 | |
| — | 9.20 | 13.15 | 11.18 | +1.00 | 51.1% | 35 | 51.1% | -0.03 | — | — | 0.20 | — |
| — | 8.05 | 10.35 | 9.20 | +0.99 | 43.1% | 37 | 43.1% | -0.04 | — | — | 0.76 | — |
| — | 7.05 | 9.35 | 8.20 | +0.99 | 39.3% | 38 | 39.3% | -0.05 | — | — | 0.96 | — |
| — | 6.05 | 8.35 | 7.20 | +0.99 | 36.0% | 39 | 36.0% | -0.06 | — | — | 0.75 | — |
| — | 5.50 | 7.10 | 6.30 | +0.98 | 33.1% | 40 | 33.1% | -0.08 | 0.15 | 0.11 | 0.19 | — |
| — | 4.25 | 6.40 | 5.33 | +0.96 | 30.7% | 41 | 30.7% | -0.11 | 0.13 | 0.01 | 0.25 | — |
| — | 3.95 | 4.65 | 4.30 | +0.93 | 28.9% | 42 | 28.9% | -0.16 | 0.32 | 0.23 | 0.40 | — |
| — | 2.27 | 4.25 | 3.26 | +0.87 | 27.6% | 43 | 27.6% | -0.23 | 0.46 | 0.21 | 0.70 | — |
| — | 2.20 | 2.87 | 2.54 | +0.77 | 26.7% | 44 | 26.7% | -0.32 | 0.78 | 0.70 | 0.86 | — |
| — | 1.45 | 2.66 | 2.06 | +0.63 | 26.1% | 45 | 26.1% | -0.43 | 1.18 | 0.92 | 1.44 | — |
| — | 1.12 | 1.51 | 1.31 | +0.49 | 25.7% | 46 | 25.7% | -0.55 | 1.48 | 1.15 | 1.81 | — |
| — | 0.59 | 1.08 | 0.83 | +0.36 | 25.5% | 47 | 25.5% | -0.67 | 2.15 | 1.90 | 2.40 | — |
| — | 0.40 | 0.64 | 0.52 | +0.25 | 25.5% | 48 | 25.5% | -0.77 | 2.95 | 2.70 | 3.20 | — |
| — | 0.26 | 0.42 | 0.34 | +0.17 | 25.5% | 49 | 25.5% | -0.85 | 3.85 | 3.15 | 4.55 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 25.7% | 50 | 25.7% | -0.91 | 4.55 | 4.25 | 4.85 | — |
| — | 0.10 | 0.16 | 0.13 | +0.07 | 25.9% | 51 | 25.9% | -0.95 | 5.55 | 4.90 | 6.20 | — |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 26.2% | 52 | 26.2% | -0.97 | 7.00 | 5.75 | 8.25 | — |
| — | — | 0.14 | — | +0.03 | 26.5% | 53 | 26.5% | -0.99 | 7.35 | 6.80 | 7.90 | — |
| — | — | 0.08 | — | +0.02 | 27.0% | 54 | 27.0% | -0.99 | 8.30 | 7.30 | 9.30 | — |
| — | — | 0.05 | — | +0.01 | 27.6% | 55 | 27.6% | -1.00 | 9.45 | 8.30 | 10.60 | — |
| — | — | 1.15 | — | +0.01 | 28.4% | 56 | 28.4% | -1.00 | 10.45 | 9.30 | 11.60 | — |
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.