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 | |
| — | 20.40 | 22.45 | 21.43 | — | — | 25 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 17.85 | 20.10 | 18.98 | — | — | 27.5 | — | — | — | — | 0.19 | — |
| — | 15.40 | 17.40 | 16.40 | — | — | 30 | — | — | — | — | 0.21 | — |
| — | 13.10 | 14.90 | 14.00 | — | — | 32.5 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 11.20 | 11.90 | 11.55 | — | — | 35 | — | — | 0.23 | 0.18 | 0.29 | — |
| — | 8.70 | 9.90 | 9.30 | — | — | 37.5 | — | — | 0.47 | 0.36 | 0.57 | — |
| — | 6.85 | 7.50 | 7.17 | +0.83 | 37.6% | 40 | 37.6% | -0.18 | 0.84 | 0.78 | 0.90 | — |
| — | 5.15 | 5.90 | 5.53 | +0.73 | 36.6% | 42.5 | 36.6% | -0.28 | 1.50 | 1.43 | 1.56 | — |
| — | 3.70 | 3.95 | 3.83 | +0.61 | 36.0% | 45 | 36.0% | -0.41 | 2.45 | 2.31 | 2.59 | — |
| — | 2.49 | 2.69 | 2.59 | +0.48 | 35.8% | 47.5 | 35.8% | -0.53 | 3.80 | 3.65 | 3.95 | — |
| — | 1.67 | 1.80 | 1.74 | +0.36 | 35.9% | 50 | 35.9% | -0.65 | 5.65 | 5.20 | 6.10 | — |
| — | 1.07 | 1.34 | 1.21 | +0.26 | 36.3% | 52.5 | 36.3% | -0.75 | 7.25 | 6.85 | 7.65 | — |
| — | 0.70 | 0.79 | 0.74 | +0.18 | 36.9% | 55 | 36.9% | -0.83 | 9.15 | 8.65 | 9.65 | — |
| — | 0.41 | 0.75 | 0.58 | +0.13 | 37.6% | 57.5 | 37.6% | -0.89 | 11.68 | 10.85 | 12.50 | — |
| — | 0.28 | 0.56 | 0.42 | +0.09 | 38.4% | 60 | 38.4% | -0.93 | 13.88 | 13.10 | 14.65 | — |
| — | 0.10 | 0.36 | 0.23 | +0.04 | 40.1% | 65 | 40.1% | -0.99 | 18.88 | 17.80 | 19.95 | — |
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.