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 | |
| — | 8.60 | 9.80 | 9.20 | +0.97 | 31.4% | 38 | 31.4% | -0.03 | — | — | 0.75 | — |
| — | 7.60 | 8.80 | 8.20 | +0.97 | 28.7% | 39 | 28.7% | -0.03 | — | — | 0.75 | — |
| 0 | 6.60 | 8.00 | 7.30 | +0.96 | 26.5% | 40 | 26.5% | -0.04 | — | — | 0.95 | — |
| 0 | 5.70 | 7.20 | 6.45 | +0.94 | 24.7% | 41 | 24.7% | -0.06 | — | — | 1.00 | — |
| — | 4.80 | 5.70 | 5.25 | +0.92 | 23.2% | 42 | 23.2% | -0.08 | — | — | 1.75 | — |
| — | 3.90 | 6.50 | 5.20 | +0.88 | 21.9% | 43 | 21.9% | -0.12 | — | — | 1.95 | — |
| — | 3.00 | 4.90 | 3.95 | +0.83 | 20.7% | 44 | 20.7% | -0.17 | 0.40 | 0.05 | 0.75 | — |
| — | 2.10 | 4.00 | 3.05 | +0.76 | 19.6% | 45 | 19.6% | -0.25 | 0.55 | 0.45 | 0.65 | — |
| — | 0.60 | 3.60 | 2.10 | +0.66 | 18.7% | 46 | 18.7% | -0.35 | 0.72 | 0.45 | 1.00 | — |
| — | 1.00 | 1.55 | 1.27 | +0.54 | 17.9% | 47 | 17.9% | -0.47 | 1.05 | 0.70 | 1.40 | — |
| — | 0.05 | 1.15 | 0.60 | +0.42 | 17.3% | 48 | 17.3% | -0.60 | 1.77 | 0.60 | 2.95 | — |
| — | 0.30 | 0.75 | 0.53 | +0.30 | 17.0% | 49 | 17.0% | -0.74 | 2.83 | 1.95 | 3.70 | — |
| — | 0.15 | 0.35 | 0.25 | +0.20 | 16.9% | 50 | 16.9% | -0.85 | 3.55 | 2.60 | 4.50 | — |
| — | — | 0.60 | — | +0.13 | 17.1% | 51 | 17.1% | -0.94 | 4.10 | 3.30 | 4.90 | — |
| — | — | 0.30 | — | +0.08 | 17.7% | 52 | 17.7% | -0.99 | 5.10 | 3.00 | 7.20 | — |
| — | — | 0.75 | — | +0.06 | 18.7% | 53 | 18.7% | -1.00 | 6.10 | 4.50 | 7.70 | — |
| — | — | 0.75 | — | +0.04 | 20.1% | 54 | 20.1% | -1.00 | 7.10 | 5.00 | 9.20 | — |
| — | — | 0.50 | — | +0.04 | 21.9% | 55 | 21.9% | -1.00 | 8.10 | 6.00 | 10.20 | — |
| — | — | 0.75 | — | +0.03 | 24.2% | 56 | 24.2% | -1.00 | 9.05 | 7.90 | 10.20 | — |
| — | — | 0.75 | — | +0.04 | 27.0% | 57 | 27.0% | -1.00 | 9.80 | 8.00 | 11.60 | — |
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.