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 | |
| — | 9.85 | 11.50 | 10.68 | +1.00 | 50.5% | 35 | 50.5% | +0.00 | — | — | 0.07 | — |
| — | 8.80 | 10.40 | 9.60 | +1.00 | 46.7% | 36 | 46.7% | +0.00 | — | — | 0.08 | — |
| — | 7.80 | 9.35 | 8.57 | +1.00 | 43.3% | 37 | 43.3% | +0.00 | — | — | 0.10 | — |
| — | 7.80 | 8.40 | 8.10 | +1.00 | 40.3% | 38 | 40.3% | +0.00 | — | — | 0.10 | — |
| — | 6.80 | 7.30 | 7.05 | +1.00 | 37.9% | 39 | 37.9% | +0.00 | — | — | 0.10 | — |
| — | 5.80 | 6.45 | 6.12 | +1.00 | 36.1% | 40 | — | — | — | — | 0.08 | — |
| — | 4.80 | 5.50 | 5.15 | +1.00 | 34.7% | 41 | 34.7% | -0.00 | — | — | 0.08 | — |
| — | 3.80 | 4.55 | 4.17 | +1.00 | 33.8% | 42 | 33.8% | -0.00 | — | — | 0.01 | — |
| — | 3.30 | 4.15 | 3.73 | +1.00 | 33.4% | 42.5 | 33.4% | -0.00 | — | — | 0.01 | — |
| — | 2.70 | 3.45 | 3.08 | +1.00 | 32.9% | 43 | 32.9% | -0.00 | — | — | 0.03 | — |
| — | 2.23 | 2.73 | 2.48 | +0.99 | 32.5% | 43.5 | 32.5% | -0.01 | — | — | 0.24 | — |
| — | 1.82 | 2.26 | 2.04 | +0.97 | 31.7% | 44 | 31.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.15 | 2.09 | 1.62 | +0.94 | 29.3% | 44.5 | 29.3% | -0.06 | — | — | 0.24 | — |
| — | 0.90 | 1.56 | 1.23 | +0.88 | 26.9% | 45 | 26.9% | -0.15 | 0.06 | 0.03 | 0.08 | — |
| — | 0.52 | 0.77 | 0.65 | +0.74 | 25.5% | 45.5 | 25.5% | -0.31 | 0.13 | 0.06 | 0.20 | — |
| — | 0.12 | 0.32 | 0.22 | +0.52 | 24.8% | 46 | 24.8% | -0.53 | 0.41 | 0.33 | 0.49 | — |
| — | 0.10 | 0.20 | 0.15 | +0.25 | 25.1% | 46.5 | 25.1% | -0.75 | 0.60 | 0.43 | 0.78 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 26.3% | 47 | 26.3% | -0.89 | 1.03 | 0.89 | 1.18 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 28.3% | 47.5 | 28.3% | -0.95 | 1.50 | 1.11 | 1.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 32.2% | 48 | 32.2% | -0.96 | 1.92 | 1.59 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 35.1% | 48.5 | 35.1% | -0.98 | 2.44 | 2.08 | 2.81 | — |
| — | — | 0.01 | — | +0.01 | 35.5% | 49 | 35.5% | -1.00 | 3.01 | 2.82 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 34.8% | 49.5 | 34.8% | -1.00 | 3.40 | 3.15 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 50 | 34.3% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 34.4% | 51 | 34.4% | -1.00 | 4.92 | 4.65 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 52 | 35.6% | -1.00 | 6.10 | 5.20 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 53 | 37.5% | -1.00 | 7.10 | 6.20 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 40.1% | 54 | 40.1% | -1.00 | 8.15 | 7.25 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 55 | 43.6% | -1.00 | 9.12 | 8.25 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 47.9% | 56 | 47.9% | -1.00 | 10.10 | 9.20 | 11.00 | — |
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.