Spot 46.03
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 12.75 | 10.88 | — | — | 35 | — | — | — | — | 2.14 | — |
| — | — | — | — | — | — | 36 | — | — | — | — | — | — |
| — | 8.80 | 9.40 | 9.10 | +1.00 | 40.3% | 37 | 40.3% | -0.03 | — | — | 0.75 | — |
| — | 7.80 | 9.15 | 8.47 | — | — | 38 | — | — | — | — | 1.35 | — |
| — | 6.05 | 8.35 | 7.20 | +0.99 | 34.6% | 39 | — | — | — | — | 2.20 | — |
| — | 5.05 | 7.35 | 6.20 | — | — | 40 | 32.4% | -0.08 | — | — | 0.15 | — |
| — | 4.05 | 5.80 | 4.92 | — | — | 41 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 3.80 | 4.40 | 4.10 | — | — | 42 | 29.2% | -0.16 | 0.29 | 0.25 | 0.34 | — |
| — | 2.60 | 3.80 | 3.20 | +0.87 | 28.1% | 43 | 28.1% | -0.24 | 0.38 | 0.21 | 0.54 | — |
| 24 | 2.20 | 2.61 | 2.40 | +0.76 | 27.3% | 44 | 27.3% | -0.34 | 0.74 | 0.63 | 0.85 | — |
| — | 1.47 | 1.97 | 1.72 | +0.63 | 26.8% | 45 | 26.8% | -0.44 | 1.19 | 1.10 | 1.28 | — |
| — | 1.07 | 1.30 | 1.19 | +0.48 | 26.5% | 46 | 26.5% | -0.56 | 1.67 | 1.55 | 1.78 | — |
| — | 0.72 | 0.90 | 0.81 | +0.34 | 26.3% | 47 | 26.3% | -0.67 | 2.25 | 2.01 | 2.49 | — |
| — | 0.45 | 0.54 | 0.49 | +0.24 | 26.2% | 48 | 26.2% | -0.77 | 3.15 | 2.89 | 3.40 | — |
| — | 0.27 | 0.32 | 0.29 | +0.16 | 26.3% | 49 | 26.3% | -0.85 | 3.77 | 3.50 | 4.05 | — |
| — | 0.14 | 0.19 | 0.17 | +0.11 | 26.5% | 50 | 26.5% | -0.90 | 4.72 | 4.40 | 5.05 | — |
| — | 0.06 | 0.13 | 0.10 | +0.07 | 26.8% | 51 | 26.8% | -0.94 | 5.75 | 5.45 | 6.05 | — |
| — | 0.02 | 0.14 | 0.08 | +0.04 | 27.2% | 52 | 27.2% | -0.97 | 6.62 | 5.95 | 7.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 27.7% | 53 | 27.7% | -0.98 | 7.70 | 6.55 | 8.85 | — |
| — | — | 0.08 | — | +0.02 | 28.4% | 54 | 28.4% | -0.99 | 9.00 | 8.15 | 9.85 | — |
| — | — | 0.05 | — | +0.01 | 29.2% | 55 | 29.2% | -1.00 | 9.57 | 8.30 | 10.85 | — |
| — | — | 2.00 | — | +0.01 | 30.2% | 56 | 30.2% | -1.00 | 10.57 | 9.30 | 11.85 | — |
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.