Spot 46.34
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 11.85 | 11.32 | +1.00 | 50.2% | 35 | 50.2% | +0.00 | — | — | 0.03 | — |
| — | 10.20 | 10.60 | 10.40 | +1.00 | 47.9% | 36 | 47.9% | +0.00 | — | — | 2.13 | — |
| — | 9.10 | 10.05 | 9.57 | +1.00 | 45.6% | 37 | 45.6% | +0.00 | — | — | 2.13 | — |
| — | 8.15 | 9.55 | 8.85 | +1.00 | 43.2% | 38 | 43.2% | +0.00 | — | — | 0.09 | — |
| — | 7.05 | 7.60 | 7.33 | +1.00 | 40.7% | 39 | 40.7% | +0.00 | — | — | 0.12 | — |
| — | 6.10 | 6.60 | 6.35 | +1.00 | 38.2% | 40 | 38.2% | +0.00 | — | — | 0.05 | — |
| — | 5.15 | 5.60 | 5.38 | +1.00 | 35.8% | 41 | 35.8% | +0.00 | — | — | 0.02 | — |
| — | 4.15 | 4.60 | 4.38 | +1.00 | 33.5% | 42 | 33.5% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 4.15 | 3.75 | +1.00 | 32.9% | 42.5 | 32.9% | -0.00 | — | — | 0.50 | — |
| — | 3.20 | 3.50 | 3.35 | +1.00 | 33.2% | 43 | 33.2% | -0.00 | — | — | 0.01 | — |
| — | 2.02 | 3.20 | 2.61 | +1.00 | 33.8% | 43.5 | 33.8% | -0.00 | — | — | 0.13 | — |
| — | 2.22 | 2.62 | 2.42 | +1.00 | 32.6% | 44 | 32.6% | -0.02 | — | — | 0.03 | — |
| — | 1.62 | 2.12 | 1.87 | +1.00 | 32.0% | 44.5 | 32.0% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 1.08 | 1.57 | 1.32 | +1.00 | 29.1% | 45 | 29.1% | -0.17 | 0.08 | 0.06 | 0.10 | — |
| — | 0.74 | 0.98 | 0.86 | +0.99 | 26.7% | 45.5 | 26.7% | -0.41 | 0.20 | 0.16 | 0.25 | — |
| — | 0.28 | 0.40 | 0.34 | +0.85 | 23.4% | 46 | 23.4% | -0.74 | 0.46 | 0.35 | 0.57 | — |
| — | 0.02 | 0.07 | 0.04 | +0.31 | 21.2% | 46.5 | 21.2% | -0.96 | 0.90 | 0.73 | 1.07 | — |
| — | — | 0.03 | — | +0.03 | 23.9% | 47 | 23.9% | -0.99 | 1.41 | 1.18 | 1.63 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 47.5 | 25.0% | -1.00 | 1.84 | 1.34 | 2.34 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 48 | 25.4% | -1.00 | 2.29 | 2.09 | 2.50 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 48.5 | 25.5% | -1.00 | 3.10 | 2.50 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 49 | 25.5% | -1.00 | 3.46 | 2.96 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 49.5 | 25.7% | -1.00 | 3.75 | 3.50 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 50 | 25.9% | -1.00 | 4.33 | 4.00 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 51 | 26.6% | -1.00 | 5.70 | 4.90 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 52 | 27.7% | -1.00 | 6.58 | 5.80 | 7.35 | — |
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.