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 | |
| — | 15.00 | 19.20 | 17.10 | +1.00 | 30.2% | 30 | 30.2% | -0.00 | — | — | 0.25 | — |
| — | 10.10 | 14.30 | 12.20 | +0.98 | 32.2% | 35 | 32.2% | -0.02 | — | — | 0.25 | — |
| — | 5.30 | 9.50 | 7.40 | +0.93 | 26.2% | 40 | 26.2% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 4.30 | 8.50 | 6.40 | +0.90 | 24.9% | 41 | 24.9% | -0.10 | — | — | 2.35 | 18 |
| — | 3.80 | 7.50 | 5.65 | +0.88 | 23.7% | 42 | 23.7% | -0.13 | 1.27 | 0.15 | 2.40 | — |
| — | 2.45 | 5.30 | 3.88 | +0.84 | 22.5% | 43 | 22.5% | -0.17 | — | — | 2.50 | — |
| — | 1.90 | 5.80 | 3.85 | +0.79 | 21.4% | 44 | 21.4% | -0.22 | 1.40 | 0.15 | 2.65 | — |
| — | 2.70 | 3.30 | 3.00 | — | — | 45 | — | — | 0.90 | 0.50 | 1.30 | — |
| — | 0.40 | 3.60 | 2.00 | — | — | 46 | — | — | 1.00 | 0.90 | 1.10 | — |
| — | 0.20 | 3.40 | 1.80 | — | — | 47 | — | — | 1.82 | 0.05 | 3.60 | — |
| — | — | 3.20 | — | — | — | 48 | — | — | 2.17 | 0.65 | 3.70 | — |
| — | — | 1.20 | — | — | — | 49 | — | — | 2.90 | 1.10 | 4.70 | — |
| — | 0.35 | 0.60 | 0.47 | — | — | 50 | — | — | 3.50 | 3.00 | 4.00 | — |
| — | — | 0.45 | — | — | — | 51 | 17.0% | -0.88 | 4.22 | 2.75 | 5.70 | — |
| — | — | 0.80 | — | — | — | 52 | — | — | 5.25 | 3.30 | 7.20 | — |
| — | — | 0.40 | — | — | — | 53 | 16.9% | -1.00 | 6.10 | 4.00 | 8.20 | — |
| — | — | 1.00 | — | — | — | 54 | — | — | 7.25 | 5.10 | 9.40 | — |
| — | — | 0.20 | — | +0.03 | 17.1% | 55 | 17.1% | -1.00 | 8.05 | 5.90 | 10.20 | — |
| — | — | 2.15 | — | — | — | 56 | 17.2% | -1.00 | 9.10 | 7.00 | 11.20 | — |
| — | — | 2.15 | — | +0.01 | 17.5% | 57 | 17.5% | -1.00 | 10.10 | 8.00 | 12.20 | — |
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.