Spot 46.07
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.85 | 10.45 | 9.65 | +0.96 | 45.8% | 37 | 45.8% | -0.04 | — | — | 0.49 | 0 |
| 0 | 7.85 | 9.15 | 8.50 | +0.95 | 42.8% | 38 | 42.8% | -0.05 | — | — | 0.48 | — |
| — | 7.15 | 8.05 | 7.60 | +0.94 | 40.4% | 39 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 6.30 | 7.15 | 6.72 | — | — | 40 | — | — | 0.16 | 0.11 | 0.21 | — |
| — | 4.95 | 6.05 | 5.50 | — | — | 41 | — | — | 0.26 | 0.12 | 0.39 | — |
| — | 4.60 | 5.30 | 4.95 | — | — | 42 | — | — | 0.42 | 0.37 | 0.47 | — |
| — | 3.35 | 4.50 | 3.92 | — | — | 43 | — | — | 0.58 | 0.42 | 0.75 | — |
| — | 3.10 | 3.65 | 3.38 | — | — | 44 | — | — | 0.92 | 0.76 | 1.07 | — |
| — | 2.33 | 2.95 | 2.64 | — | — | 45 | — | — | 1.34 | 1.22 | 1.46 | — |
| — | 1.90 | 2.43 | 2.17 | — | — | 46 | — | — | 1.76 | 1.59 | 1.93 | — |
| — | 1.37 | 1.84 | 1.60 | +0.46 | 35.8% | 47 | 35.8% | -0.54 | 2.35 | 2.21 | 2.50 | — |
| — | 1.11 | 1.32 | 1.22 | — | — | 48 | — | — | 2.98 | 2.82 | 3.15 | — |
| — | 0.73 | 1.00 | 0.86 | — | — | 49 | — | — | 3.65 | 3.35 | 3.95 | — |
| — | 0.60 | 0.89 | 0.74 | — | — | 50 | — | — | 4.25 | 3.80 | 4.70 | — |
| — | 0.38 | 0.65 | 0.52 | — | — | 51 | — | — | 5.08 | 4.60 | 5.55 | — |
| — | 0.24 | 0.44 | 0.34 | — | — | 52 | — | — | 5.85 | 5.35 | 6.35 | — |
| — | 0.06 | 0.39 | 0.23 | — | — | 53 | — | — | 6.72 | 6.25 | 7.20 | — |
| — | 0.06 | 0.44 | 0.25 | — | — | 54 | — | — | 7.67 | 7.05 | 8.30 | — |
| — | 0.13 | 0.40 | 0.27 | — | — | 55 | — | — | 8.75 | 8.10 | 9.40 | — |
| — | — | 0.42 | — | — | — | 56 | — | — | 9.45 | 8.60 | 10.30 | — |
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.