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 | |
| — | 10.50 | 14.60 | 12.55 | +0.93 | 34.8% | 35 | 34.8% | -0.08 | — | — | 1.70 | — |
| — | 6.70 | 10.90 | 8.80 | +0.90 | 25.9% | 39 | 25.9% | -0.11 | 0.42 | 0.25 | 0.60 | — |
| — | 6.00 | 9.40 | 7.70 | +0.87 | 25.3% | 40 | 25.3% | -0.13 | 0.50 | 0.30 | 0.70 | — |
| — | 4.90 | 9.10 | 7.00 | +0.84 | 24.8% | 41 | 24.8% | -0.16 | 0.62 | 0.40 | 0.85 | — |
| — | 4.00 | 7.80 | 5.90 | +0.81 | 24.2% | 42 | 24.2% | -0.19 | 1.65 | 0.50 | 2.80 | — |
| — | 3.20 | 7.00 | 5.10 | +0.78 | 23.4% | 43 | 23.4% | -0.23 | — | — | 1.40 | — |
| — | 3.10 | 6.00 | 4.55 | +0.74 | 22.6% | 44 | 22.6% | -0.27 | — | — | 3.20 | — |
| — | 2.50 | 5.30 | 3.90 | +0.69 | 21.6% | 45 | 21.6% | -0.32 | 1.30 | 1.05 | 1.55 | — |
| — | 1.10 | 4.70 | 2.90 | +0.64 | 20.7% | 46 | 20.7% | -0.38 | 1.25 | 0.30 | 2.20 | — |
| — | 0.30 | 4.30 | 2.30 | +0.59 | 19.8% | 47 | 19.8% | -0.44 | 2.60 | 0.70 | 4.50 | — |
| — | — | 4.20 | — | +0.52 | 19.0% | 48 | 19.0% | -0.51 | 2.62 | 2.15 | 3.10 | — |
| — | — | 3.70 | — | +0.46 | 18.4% | 49 | 18.4% | -0.59 | 3.08 | 0.95 | 5.20 | — |
| — | 0.05 | 3.30 | 1.68 | +0.39 | 18.0% | 50 | 18.0% | -0.67 | 3.67 | 1.55 | 5.80 | — |
| — | — | 1.90 | — | +0.33 | 17.7% | 51 | 17.7% | -0.75 | 4.40 | 2.30 | 6.50 | — |
| — | — | 1.20 | — | +0.27 | 17.7% | 52 | 17.7% | -0.83 | 5.45 | 3.60 | 7.30 | — |
| — | — | 2.50 | — | +0.23 | 17.9% | 53 | 17.9% | -0.89 | 6.10 | 4.00 | 8.20 | — |
| — | — | 2.40 | — | +0.19 | 18.3% | 54 | 18.3% | -0.94 | 7.10 | 5.00 | 9.20 | — |
| — | — | 2.30 | — | +0.16 | 18.7% | 55 | 18.7% | -0.98 | 8.10 | 6.00 | 10.20 | — |
| — | — | 2.30 | — | +0.13 | 19.3% | 56 | 19.3% | -1.00 | 9.10 | 7.00 | 11.20 | — |
| — | — | 1.35 | — | +0.11 | 19.8% | 57 | 19.8% | -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.