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 | |
| — | 10.05 | 12.10 | 11.07 | +1.00 | 50.9% | 35 | 50.9% | -0.00 | — | — | 0.04 | — |
| — | 9.40 | 10.80 | 10.10 | +1.00 | 48.5% | 36 | 48.5% | -0.00 | — | — | 0.95 | — |
| — | 8.40 | 9.85 | 9.12 | +1.00 | 45.7% | 37 | 45.7% | -0.00 | — | — | 0.95 | — |
| 0 | 7.80 | 8.40 | 8.10 | +1.00 | 42.7% | 38 | 42.7% | -0.00 | — | — | 0.09 | — |
| — | 6.75 | 7.40 | 7.08 | +1.00 | 39.5% | 39 | 39.5% | -0.01 | — | — | 0.10 | — |
| — | 5.40 | 6.80 | 6.10 | +1.00 | 36.1% | 40 | 36.1% | -0.01 | — | — | 0.10 | — |
| — | 4.80 | 5.40 | 5.10 | +0.99 | 32.7% | 41 | 32.7% | -0.02 | — | — | 0.10 | — |
| — | 3.85 | 4.40 | 4.12 | +0.98 | 29.6% | 42 | 29.6% | -0.05 | — | — | 0.59 | — |
| — | 3.35 | 3.90 | 3.62 | +0.97 | 28.2% | 42.5 | 28.2% | -0.07 | 0.04 | 0.03 | 0.06 | — |
| — | 2.60 | 3.60 | 3.10 | +0.96 | 27.0% | 43 | 27.0% | -0.10 | 0.09 | 0.05 | 0.13 | — |
| — | 2.30 | 3.20 | 2.75 | +0.94 | 25.9% | 43.5 | 25.9% | -0.14 | — | — | 0.32 | — |
| — | 1.92 | 2.45 | 2.19 | +0.90 | 24.9% | 44 | 24.9% | -0.21 | — | — | 0.30 | — |
| — | 1.43 | 2.08 | 1.75 | +0.84 | 24.0% | 44.5 | 24.0% | -0.30 | 0.33 | 0.20 | 0.45 | — |
| — | 0.35 | 1.55 | 0.95 | +0.76 | 23.3% | 45 | 23.3% | -0.43 | 0.51 | 0.41 | 0.60 | — |
| — | 0.79 | 1.09 | 0.94 | +0.65 | 22.8% | 45.5 | 22.8% | -0.55 | 0.62 | 0.44 | 0.80 | — |
| — | 0.53 | 0.73 | 0.63 | +0.53 | 22.3% | 46 | 22.3% | -0.67 | 0.99 | 0.86 | 1.12 | — |
| — | 0.33 | 0.50 | 0.41 | +0.40 | 22.1% | 46.5 | 22.1% | -0.78 | 1.36 | 1.20 | 1.53 | — |
| — | 0.21 | 0.33 | 0.27 | +0.25 | 21.9% | 47 | 21.9% | -0.85 | 1.73 | 1.55 | 1.91 | — |
| — | 0.06 | 0.16 | 0.11 | +0.16 | 21.8% | 47.5 | 21.8% | -0.91 | 2.21 | 1.91 | 2.51 | — |
| — | 0.05 | 0.10 | 0.07 | +0.10 | 21.8% | 48 | — | — | 2.66 | 2.48 | 2.84 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 48.5 | 21.9% | -0.97 | 3.08 | 2.81 | 3.35 | — |
| — | — | 0.12 | — | +0.03 | 22.1% | 49 | 22.1% | -0.99 | 3.67 | 3.45 | 3.90 | — |
| — | — | 0.21 | — | — | — | 49.5 | 22.3% | -0.99 | 4.08 | 3.55 | 4.60 | — |
| — | — | 0.03 | — | +0.01 | 22.7% | 50 | 22.7% | -1.00 | 4.50 | 4.10 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 51 | 23.8% | -1.00 | 5.60 | 5.30 | 5.90 | — |
| — | — | 0.04 | — | +0.00 | 25.2% | 52 | 25.2% | -1.00 | 6.70 | 6.25 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 53 | 27.0% | -1.00 | 7.67 | 7.25 | 8.10 | — |
| — | — | 0.35 | — | — | — | 54 | 28.9% | -1.00 | 8.57 | 7.90 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 31.0% | 55 | — | — | 9.55 | 9.15 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 33.1% | 56 | — | — | 10.53 | 9.80 | 11.25 | — |
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.