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 | |
| — | 20.70 | 22.30 | 21.50 | +1.00 | 44.6% | 25 | 44.6% | -0.00 | — | — | 0.03 | — |
| — | 17.40 | 18.95 | 18.18 | +1.00 | 39.6% | 28 | 39.6% | -0.01 | — | — | 0.10 | — |
| — | 15.70 | 17.45 | 16.57 | +0.99 | 36.5% | 30 | 36.5% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 12.15 | 14.65 | 13.40 | +0.99 | 32.3% | 33 | 32.3% | -0.02 | 0.17 | 0.03 | 0.32 | — |
| — | 11.05 | 11.70 | 11.38 | +0.97 | 29.9% | 35 | 29.9% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 7.35 | 8.55 | 7.95 | +0.94 | 27.0% | 38 | 27.0% | -0.09 | 0.28 | 0.20 | 0.37 | — |
| — | 6.25 | 6.60 | 6.42 | +0.88 | 25.5% | 40 | 25.5% | -0.15 | 0.49 | 0.42 | 0.56 | — |
| — | 5.10 | 5.90 | 5.50 | +0.85 | 24.9% | 41 | 24.9% | -0.19 | 0.73 | 0.60 | 0.86 | — |
| — | 4.60 | 5.05 | 4.83 | +0.80 | 24.3% | 42 | 24.3% | -0.25 | 0.86 | 0.81 | 0.91 | — |
| — | 3.80 | 4.25 | 4.03 | +0.74 | 23.8% | 43 | 23.8% | -0.30 | 1.23 | 1.10 | 1.36 | — |
| — | 2.90 | 3.70 | 3.30 | +0.68 | 23.4% | 44 | 23.4% | -0.37 | 1.41 | 1.24 | 1.57 | — |
| — | 2.56 | 2.79 | 2.67 | +0.61 | 23.0% | 45 | 23.0% | -0.44 | 2.03 | 1.76 | 2.30 | — |
| — | 1.97 | 2.33 | 2.15 | +0.53 | 22.8% | 46 | 22.8% | -0.52 | 2.53 | 2.08 | 2.98 | — |
| — | 1.59 | 1.71 | 1.65 | +0.46 | 22.6% | 47 | 22.6% | -0.59 | 3.04 | 2.82 | 3.25 | — |
| — | 1.08 | 1.56 | 1.32 | +0.38 | 22.4% | 48 | 22.4% | -0.66 | 3.62 | 3.45 | 3.80 | — |
| — | 0.80 | 1.03 | 0.92 | +0.31 | 22.4% | 49 | 22.4% | -0.72 | 4.35 | 4.20 | 4.50 | — |
| — | 0.66 | 0.74 | 0.70 | +0.25 | 22.3% | 50 | 22.3% | -0.78 | 5.22 | 4.95 | 5.50 | — |
| — | 0.26 | 0.33 | 0.29 | +0.14 | 22.6% | 52.5 | 22.6% | -0.88 | 7.35 | 6.85 | 7.85 | — |
| — | 0.05 | 0.17 | 0.11 | +0.07 | 23.2% | 55 | 23.2% | -0.94 | 9.32 | 8.25 | 10.40 | — |
| — | 0.06 | 0.25 | 0.15 | +0.04 | 24.1% | 57.5 | 24.1% | -0.97 | 11.85 | 11.00 | 12.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 25.4% | 60 | 25.4% | -0.98 | 14.45 | 13.30 | 15.60 | — |
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.