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 | |
| — | 10.70 | 12.05 | 11.38 | +1.00 | 39.7% | 35 | 39.7% | -0.00 | — | — | 0.03 | — |
| — | 9.65 | 11.55 | 10.60 | +1.00 | 38.9% | 36 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 8.75 | 10.05 | 9.40 | +1.00 | 38.3% | 37 | 38.3% | -0.00 | — | — | 0.75 | — |
| — | 7.60 | 9.50 | 8.55 | +1.00 | 37.9% | 38 | 37.9% | -0.00 | — | — | 0.94 | — |
| — | 6.60 | 8.25 | 7.42 | +1.00 | 37.9% | 39 | 37.9% | -0.00 | — | — | 0.75 | — |
| — | 6.15 | 6.55 | 6.35 | +1.00 | 37.8% | 40 | 37.8% | -0.01 | — | — | 0.01 | — |
| — | 4.90 | 6.65 | 5.78 | +1.00 | 36.6% | 41 | 36.6% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 4.00 | 5.65 | 4.83 | +1.00 | 33.7% | 42 | 33.7% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.10 | 4.35 | 3.73 | +1.00 | 31.8% | 42.5 | 31.8% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 2.64 | 3.75 | 3.19 | +1.00 | 29.9% | 43 | 29.9% | -0.08 | 0.06 | 0.03 | 0.08 | — |
| — | 2.01 | 3.20 | 2.60 | +1.00 | 28.1% | 43.5 | 28.1% | -0.12 | 0.10 | 0.05 | 0.14 | — |
| — | 2.05 | 2.47 | 2.26 | +1.00 | 26.5% | 44 | 26.5% | -0.16 | 0.14 | 0.08 | 0.19 | — |
| — | 1.49 | 2.15 | 1.82 | +1.00 | 24.9% | 44.5 | 24.9% | -0.23 | 0.14 | 0.01 | 0.26 | — |
| — | 1.15 | 1.50 | 1.32 | +1.00 | 23.7% | 45 | 23.7% | -0.32 | 0.34 | 0.29 | 0.38 | — |
| — | 0.71 | 1.23 | 0.97 | +0.93 | 22.8% | 45.5 | 22.8% | -0.44 | 0.48 | 0.38 | 0.58 | — |
| — | 0.40 | 0.50 | 0.45 | +0.56 | 22.2% | 46 | 22.2% | -0.58 | 0.78 | 0.71 | 0.84 | — |
| — | 0.24 | 0.30 | 0.27 | +0.30 | 22.0% | 46.5 | 22.0% | -0.70 | 1.07 | 1.01 | 1.13 | — |
| — | 0.15 | 0.17 | 0.16 | +0.20 | 22.2% | 47 | 22.2% | -0.81 | 1.60 | 1.40 | 1.80 | — |
| — | 0.06 | 0.12 | 0.09 | +0.12 | 22.6% | 47.5 | 22.6% | -0.89 | 1.85 | 0.82 | 2.88 | 162 |
| — | 0.03 | 0.06 | 0.04 | +0.08 | 23.3% | 48 | 23.3% | -0.94 | 2.44 | 2.22 | 2.67 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 24.1% | 48.5 | 24.1% | -0.97 | 2.81 | 1.68 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 25.2% | 49 | 25.2% | -0.98 | 3.31 | 2.98 | 3.65 | — |
| — | — | 0.07 | — | +0.02 | 26.8% | 49.5 | 26.8% | -0.99 | 3.77 | 3.45 | 4.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 28.2% | 50 | 28.2% | -1.00 | 4.65 | 3.80 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 51 | 28.3% | -1.00 | 5.28 | 4.00 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 52 | 27.9% | -1.00 | 6.28 | 6.00 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 52.5 | 27.8% | -1.00 | 6.80 | 5.60 | 8.00 | — |
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.