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 | |
| — | 10.15 | 12.60 | 11.38 | +1.00 | 35.1% | 35 | 35.1% | -0.00 | — | — | 0.19 | — |
| — | 9.15 | 11.70 | 10.43 | +1.00 | 35.1% | 36 | 35.1% | -0.01 | — | — | 0.30 | — |
| — | 9.00 | 9.45 | 9.22 | +1.00 | 34.8% | 37 | 34.8% | -0.01 | — | — | 0.30 | — |
| — | 7.80 | 9.70 | 8.75 | +1.00 | 34.2% | 38 | 34.2% | -0.02 | — | — | 0.52 | — |
| — | 6.15 | 8.65 | 7.40 | +1.00 | 33.4% | 39 | 33.4% | -0.04 | 0.10 | 0.02 | 0.18 | — |
| — | 5.15 | 8.35 | 6.75 | +1.00 | 32.4% | 40 | 32.4% | -0.06 | 0.12 | 0.03 | 0.20 | — |
| — | 4.45 | 6.70 | 5.58 | +1.00 | 31.3% | 41 | 31.3% | -0.10 | — | — | 0.50 | — |
| — | 3.85 | 4.80 | 4.33 | +1.00 | 30.2% | 42 | 30.2% | -0.15 | 0.23 | 0.11 | 0.34 | — |
| — | 2.14 | 3.70 | 2.92 | +1.00 | 29.1% | 43 | 29.1% | -0.21 | 0.33 | 0.11 | 0.55 | — |
| — | 2.25 | 2.91 | 2.58 | +0.71 | 28.1% | 44 | 28.1% | -0.30 | 0.66 | 0.61 | 0.70 | — |
| — | 1.72 | 1.94 | 1.83 | +0.60 | 27.3% | 45 | 27.3% | -0.40 | 1.17 | 0.95 | 1.38 | — |
| — | 1.25 | 1.52 | 1.39 | +0.49 | 26.6% | 46 | 26.6% | -0.52 | 1.66 | 1.38 | 1.93 | — |
| — | 0.61 | 0.95 | 0.78 | +0.37 | 26.2% | 47 | 26.2% | -0.63 | 2.10 | 1.95 | 2.26 | — |
| — | 0.31 | 0.60 | 0.46 | +0.27 | 25.9% | 48 | 25.9% | -0.74 | 2.77 | 2.60 | 2.93 | — |
| — | 0.21 | 0.37 | 0.29 | +0.19 | 25.9% | 49 | 25.9% | -0.83 | 3.98 | 3.20 | 4.75 | — |
| — | 0.10 | 0.25 | 0.17 | +0.12 | 26.1% | 50 | 26.1% | -0.90 | 4.38 | 3.10 | 5.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.08 | 26.5% | 51 | 26.5% | -0.95 | 5.72 | 4.85 | 6.60 | — |
| — | — | 0.32 | — | +0.05 | 27.0% | 52 | 27.0% | -0.98 | 7.12 | 5.90 | 8.35 | — |
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.