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 | |
| — | 14.65 | 18.15 | 16.40 | +1.00 | 40.3% | 30 | 40.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.65 | 14.20 | 12.93 | +1.00 | 35.3% | 33 | 35.3% | -0.02 | — | — | 0.32 | — |
| — | 10.40 | 11.65 | 11.03 | +1.00 | 32.3% | 35 | 32.3% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 7.70 | 9.30 | 8.50 | +0.98 | 28.7% | 38 | 28.7% | -0.07 | 0.27 | 0.14 | 0.40 | — |
| — | 5.95 | 6.15 | 6.05 | +0.92 | 26.8% | 40 | 26.8% | -0.13 | 0.35 | 0.29 | 0.41 | — |
| — | 5.00 | 5.60 | 5.30 | +0.86 | 26.0% | 41 | 26.0% | -0.17 | 0.47 | 0.42 | 0.53 | — |
| — | 4.15 | 4.60 | 4.38 | +0.79 | 25.3% | 42 | 25.3% | -0.22 | 0.79 | 0.67 | 0.91 | — |
| — | 3.55 | 3.90 | 3.73 | +0.72 | 24.8% | 43 | 24.8% | -0.28 | 1.01 | 0.97 | 1.05 | — |
| — | 2.79 | 3.20 | 3.00 | +0.66 | 24.3% | 44 | 24.3% | -0.36 | 1.21 | 1.06 | 1.35 | — |
| — | 2.31 | 2.65 | 2.48 | +0.58 | 23.9% | 45 | 23.9% | -0.43 | 1.65 | 1.55 | 1.75 | — |
| — | 1.82 | 2.06 | 1.94 | +0.50 | 23.7% | 46 | 23.7% | -0.52 | 2.17 | 1.99 | 2.34 | — |
| — | 1.40 | 1.72 | 1.56 | +0.42 | 23.5% | 47 | 23.5% | -0.60 | 2.74 | 2.49 | 2.99 | — |
| — | 1.05 | 1.15 | 1.10 | +0.35 | 23.4% | 48 | 23.4% | -0.67 | 3.45 | 3.25 | 3.65 | — |
| — | 0.78 | 0.87 | 0.82 | +0.28 | 23.3% | 49 | 23.3% | -0.75 | 4.10 | 3.90 | 4.30 | — |
| — | 0.56 | 0.69 | 0.62 | +0.22 | 23.4% | 50 | — | — | 4.80 | 4.20 | 5.40 | — |
| — | 0.26 | 0.31 | 0.28 | — | — | 52.5 | — | — | 7.15 | 6.85 | 7.45 | — |
| — | 0.12 | 0.17 | 0.14 | — | — | 55 | — | — | 9.72 | 9.30 | 10.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 25.5% | 57.5 | — | — | 11.70 | 10.80 | 12.60 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 60 | — | — | 14.47 | 13.10 | 15.85 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 65 | 29.2% | -1.00 | 19.73 | 18.05 | 21.40 | — |
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.