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 | |
| — | 10.20 | 14.50 | 12.35 | +0.93 | 33.3% | 35 | 33.3% | -0.07 | — | — | 2.40 | — |
| — | 6.50 | 10.30 | 8.40 | +0.89 | 25.7% | 39 | 25.7% | -0.11 | 0.42 | 0.25 | 0.60 | — |
| — | 5.60 | 9.40 | 7.50 | +0.87 | 24.9% | 40 | 24.9% | -0.14 | 0.57 | 0.35 | 0.80 | — |
| — | 4.70 | 8.50 | 6.60 | +0.84 | 24.2% | 41 | 24.2% | -0.16 | 1.57 | 0.40 | 2.75 | — |
| — | 3.80 | 7.60 | 5.70 | +0.81 | 23.4% | 42 | 23.4% | -0.20 | 1.52 | 0.15 | 2.90 | — |
| — | 3.10 | 6.60 | 4.85 | +0.77 | 22.6% | 43 | 22.6% | -0.24 | — | — | 1.40 | 4 |
| — | 2.40 | 6.50 | 4.45 | +0.73 | 21.8% | 44 | 21.8% | -0.28 | — | — | 3.30 | 8 |
| 20 | 1.65 | 5.80 | 3.73 | +0.68 | 21.0% | 45 | 21.0% | -0.33 | 1.35 | 1.10 | 1.60 | — |
| — | 0.95 | 5.10 | 3.02 | +0.63 | 20.2% | 46 | 20.2% | -0.39 | — | — | 2.20 | — |
| — | 0.20 | 4.60 | 2.40 | +0.57 | 19.5% | 47 | 19.5% | -0.46 | 2.30 | 0.10 | 4.50 | 62 |
| — | — | 4.40 | — | +0.50 | 18.9% | 48 | 18.9% | -0.53 | 3.62 | 2.25 | 5.00 | — |
| — | — | 3.90 | — | +0.44 | 18.5% | 49 | 18.5% | -0.61 | 3.52 | 1.55 | 5.50 | — |
| — | 0.05 | 3.50 | 1.77 | +0.37 | 18.1% | 50 | 18.1% | -0.69 | 3.92 | 1.75 | 6.10 | — |
| — | — | 1.90 | — | +0.31 | 18.0% | 51 | 18.0% | -0.77 | 4.90 | 3.10 | 6.70 | — |
| — | — | 1.20 | — | +0.26 | 18.0% | 52 | 18.0% | -0.84 | 5.75 | 3.90 | 7.60 | — |
| — | — | 2.50 | — | +0.21 | 18.2% | 53 | 18.2% | -0.90 | 6.50 | 4.80 | 8.20 | — |
| — | — | 2.40 | — | +0.18 | 18.4% | 54 | 18.4% | -0.95 | 7.30 | 5.20 | 9.40 | — |
| — | — | 2.35 | — | +0.15 | 18.8% | 55 | 18.8% | -0.99 | 8.30 | 6.20 | 10.40 | — |
| — | — | 2.30 | — | +0.12 | 19.3% | 56 | 19.3% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 1.95 | — | +0.10 | 19.7% | 57 | 19.7% | -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.