Spot 46.68
· 162 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 8.60 | 7.85 | +0.98 | 43.0% | 39 | 43.0% | -0.02 | — | — | 0.95 | — |
| — | 6.10 | 7.60 | 6.85 | +0.98 | 38.4% | 40 | 38.4% | -0.02 | — | — | 0.95 | — |
| — | 5.10 | 6.60 | 5.85 | +0.97 | 33.4% | 41 | 33.4% | -0.03 | — | — | 0.95 | — |
| — | 4.30 | 5.50 | 4.90 | +0.97 | 28.8% | 42 | 28.8% | -0.03 | — | — | 0.45 | — |
| — | 3.30 | 4.50 | 3.90 | +0.95 | 24.8% | 43 | 24.8% | -0.05 | — | — | 0.50 | — |
| — | 2.30 | 3.40 | 2.85 | — | — | 44 | — | — | — | — | 0.35 | — |
| — | 1.60 | 2.40 | 2.00 | — | — | 45 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 0.55 | 2.40 | 1.48 | — | — | 46 | — | — | — | — | 0.50 | — |
| — | 0.05 | 1.30 | 0.68 | — | — | 47 | — | — | — | — | 2.95 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 48 | — | — | 1.45 | 1.05 | 1.85 | — |
| — | — | 0.20 | — | — | — | 49 | — | — | 2.40 | 1.95 | 2.85 | — |
| — | — | 0.30 | — | — | — | 50 | — | — | 3.48 | 2.85 | 4.10 | — |
| — | — | 0.15 | — | — | — | 51 | — | — | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.15 | — | — | — | 52 | — | — | 5.35 | 5.20 | 5.50 | — |
| — | — | 0.25 | — | +0.00 | 20.1% | 53 | 20.1% | -1.00 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.10 | — | +0.00 | 20.9% | 54 | 20.9% | -1.00 | 7.35 | 6.60 | 8.10 | — |
| — | — | 0.75 | — | +0.00 | 21.9% | 55 | 21.9% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 0.05 | — | +0.00 | 23.2% | 56 | 23.2% | -1.00 | 9.35 | 8.60 | 10.10 | — |
| — | — | 0.75 | — | +0.00 | 24.9% | 57 | 24.9% | -1.00 | 10.30 | 9.60 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 27.4% | 58 | 27.4% | -1.00 | 11.30 | 10.10 | 12.50 | — |
| — | — | 0.75 | — | +0.00 | 30.8% | 59 | 30.8% | -1.00 | 12.30 | 11.10 | 13.50 | — |
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.