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 | |
| — | 14.80 | 17.35 | 16.07 | +1.00 | 38.3% | 30 | 38.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.80 | 14.35 | 13.07 | +1.00 | 33.4% | 33 | 33.4% | -0.01 | — | — | 0.12 | — |
| — | 10.80 | 13.15 | 11.97 | +1.00 | 30.7% | 35 | 30.7% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 7.85 | 8.35 | 8.10 | +0.98 | 27.6% | 38 | 27.6% | -0.07 | 0.26 | 0.12 | 0.39 | — |
| — | 5.90 | 6.90 | 6.40 | +0.93 | 26.0% | 40 | 26.0% | -0.12 | 0.35 | 0.32 | 0.39 | — |
| — | 5.05 | 6.00 | 5.53 | +0.87 | 25.4% | 41 | 25.4% | -0.16 | 0.59 | 0.49 | 0.70 | — |
| — | 4.35 | 5.15 | 4.75 | +0.80 | 24.9% | 42 | 24.9% | -0.22 | 0.71 | 0.64 | 0.78 | — |
| — | 3.55 | 4.15 | 3.85 | +0.73 | 24.4% | 43 | 24.4% | -0.28 | 0.92 | 0.83 | 1.01 | — |
| — | 2.86 | 3.55 | 3.21 | +0.66 | 24.1% | 44 | 24.1% | -0.35 | 1.38 | 1.15 | 1.60 | — |
| — | 2.38 | 2.66 | 2.52 | +0.58 | 23.8% | 45 | 23.8% | -0.43 | 1.68 | 1.56 | 1.80 | — |
| — | 1.74 | 1.95 | 1.84 | +0.51 | 23.6% | 46 | 23.6% | -0.51 | 2.15 | 2.07 | 2.24 | — |
| — | 1.44 | 1.53 | 1.49 | +0.43 | 23.5% | 47 | 23.5% | -0.59 | 2.74 | 2.62 | 2.86 | — |
| — | 1.01 | 1.22 | 1.11 | +0.35 | 23.4% | 48 | 23.4% | -0.67 | 3.38 | 3.25 | 3.50 | — |
| — | 0.75 | 0.99 | 0.87 | +0.28 | 23.4% | 49 | 23.4% | -0.74 | 3.88 | 3.30 | 4.45 | — |
| — | 0.61 | 0.69 | 0.65 | +0.23 | 23.4% | 50 | 23.4% | -0.81 | 4.65 | 4.05 | 5.25 | — |
| — | 0.22 | 0.31 | 0.27 | +0.12 | 23.8% | 52.5 | 23.8% | -0.93 | 6.95 | 6.55 | 7.35 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 24.6% | 55 | 24.6% | -0.98 | 9.47 | 9.00 | 9.95 | — |
| — | 0.06 | 0.28 | 0.17 | +0.03 | 25.6% | 57.5 | 25.6% | -1.00 | 11.90 | 11.10 | 12.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 26.8% | 60 | 26.8% | -1.00 | 14.72 | 13.95 | 15.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 29.4% | 65 | 29.4% | -1.00 | 19.18 | 18.25 | 20.10 | — |
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.