Spot 46.96
· 162 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.70 | 8.05 | — | — | 39 | — | — | — | — | 0.75 | — |
| — | 6.40 | 7.70 | 7.05 | +0.98 | 38.7% | 40 | 38.7% | -0.02 | — | — | 0.75 | — |
| — | 5.40 | 6.70 | 6.05 | +0.97 | 35.1% | 41 | 35.1% | -0.03 | — | — | 0.75 | — |
| — | 4.50 | 5.60 | 5.05 | — | — | 42 | — | — | — | — | 0.75 | — |
| — | 3.50 | 4.60 | 4.05 | +0.94 | 27.2% | 43 | 27.2% | -0.06 | — | — | 0.10 | — |
| — | 2.50 | 3.60 | 3.05 | +0.91 | 23.8% | 44 | 23.8% | -0.09 | — | — | 0.15 | — |
| — | 1.80 | 2.50 | 2.15 | +0.84 | 20.9% | 45 | 20.9% | -0.16 | 0.17 | 0.15 | 0.20 | — |
| — | 0.10 | 1.70 | 0.90 | +0.72 | 18.7% | 46 | 18.7% | -0.28 | — | — | 0.50 | — |
| — | 0.35 | 0.75 | 0.55 | +0.52 | 17.2% | 47 | 17.2% | -0.49 | 0.53 | 0.25 | 0.80 | — |
| — | 0.15 | 0.40 | 0.28 | +0.29 | 16.4% | 48 | 16.4% | -0.72 | 1.30 | 1.05 | 1.55 | — |
| — | 0.05 | 0.10 | 0.07 | +0.12 | 16.2% | 49 | 16.2% | -0.90 | 2.10 | 1.75 | 2.45 | — |
| — | — | 0.05 | — | +0.04 | 16.5% | 50 | 16.5% | -1.00 | 3.05 | 2.80 | 3.30 | — |
| — | — | 0.10 | — | +0.02 | 17.3% | 51 | 17.3% | -1.00 | 4.05 | 3.50 | 4.60 | — |
| — | — | 0.25 | — | +0.01 | 18.4% | 52 | 18.4% | -1.00 | 5.05 | 4.50 | 5.60 | — |
| — | — | 0.25 | — | +0.00 | 19.7% | 53 | 19.7% | -1.00 | 6.05 | 5.30 | 6.80 | — |
| — | — | 0.10 | — | +0.00 | 21.2% | 54 | 21.2% | -1.00 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.75 | — | +0.00 | 22.8% | 55 | 22.8% | -1.00 | 8.05 | 7.30 | 8.80 | — |
| — | — | 0.05 | — | +0.00 | 24.5% | 56 | 24.5% | -1.00 | 9.05 | 8.30 | 9.80 | — |
| — | — | 0.75 | — | +0.00 | 26.5% | 57 | 26.5% | -1.00 | 10.05 | 9.30 | 10.80 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 58 | 28.6% | -1.00 | 11.05 | 10.10 | 12.00 | — |
| — | — | 0.75 | — | +0.00 | 31.0% | 59 | 31.0% | -1.00 | 12.10 | 10.90 | 13.30 | — |
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.