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 | |
| — | 14.80 | 19.00 | 16.90 | +1.00 | 29.9% | 30 | 29.9% | -0.00 | — | — | 0.25 | — |
| — | 10.00 | 13.50 | 11.75 | +0.98 | 32.6% | 35 | 32.6% | -0.02 | — | — | 0.25 | — |
| — | 5.60 | 8.50 | 7.05 | +0.92 | 25.7% | 40 | 25.7% | -0.08 | — | — | 0.55 | — |
| — | 4.10 | 7.60 | 5.85 | +0.90 | 24.2% | 41 | 24.2% | -0.10 | — | — | 2.40 | — |
| — | 3.10 | 6.70 | 4.90 | +0.87 | 22.8% | 42 | 22.8% | -0.13 | 1.30 | 0.15 | 2.45 | — |
| — | 2.30 | 5.70 | 4.00 | +0.83 | 21.4% | 43 | 21.4% | -0.17 | — | — | 2.55 | — |
| — | 1.40 | 5.10 | 3.25 | +0.78 | 20.2% | 44 | 20.2% | -0.22 | 1.45 | 0.15 | 2.75 | — |
| — | 2.45 | 5.00 | 3.73 | +0.71 | 19.2% | 45 | — | — | 0.82 | 0.05 | 1.60 | — |
| — | 0.15 | 3.60 | 1.88 | — | — | 46 | 18.3% | -0.38 | 0.97 | 0.85 | 1.10 | — |
| — | — | 3.60 | — | +0.53 | 17.6% | 47 | 17.6% | -0.49 | 1.90 | 0.10 | 3.70 | — |
| — | — | 3.20 | — | +0.42 | 17.1% | 48 | 17.1% | -0.61 | 1.80 | 0.60 | 3.00 | — |
| — | — | 2.30 | — | +0.32 | 16.8% | 49 | 16.8% | -0.72 | 3.10 | 1.40 | 4.80 | — |
| — | 0.25 | 0.55 | 0.40 | +0.23 | 16.6% | 50 | 16.6% | -0.83 | 3.60 | 3.40 | 3.80 | — |
| — | — | 0.40 | — | +0.16 | 16.5% | 51 | 16.5% | -0.92 | 4.60 | 2.70 | 6.50 | — |
| — | — | 0.80 | — | +0.11 | 16.6% | 52 | 16.6% | -0.99 | 5.55 | 3.70 | 7.40 | — |
| — | — | 0.40 | — | +0.07 | 16.6% | 53 | 16.6% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 0.35 | — | +0.04 | 16.8% | 54 | 16.8% | -1.00 | 7.70 | 5.70 | 9.70 | — |
| — | — | 0.20 | — | +0.03 | 16.9% | 55 | 16.9% | -1.00 | 8.55 | 6.90 | 10.20 | — |
| — | — | 2.35 | — | +0.02 | 17.2% | 56 | 17.2% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 2.35 | — | +0.01 | 17.4% | 57 | 17.4% | -1.00 | 10.30 | 8.20 | 12.40 | — |
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.