Spot 46.38
· 160 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 8.80 | 7.50 | +0.99 | 36.3% | 39 | 36.3% | -0.01 | — | — | 0.10 | — |
| — | 4.50 | 8.00 | 6.25 | +0.98 | 36.3% | 40 | 36.3% | -0.02 | — | — | 0.95 | — |
| — | 4.20 | 6.20 | 5.20 | +0.97 | 33.3% | 41 | 33.3% | -0.03 | — | — | 1.00 | — |
| — | 3.20 | 5.90 | 4.55 | +0.96 | 29.2% | 42 | 29.2% | -0.04 | — | — | 0.45 | — |
| — | 2.50 | 4.50 | 3.50 | +0.94 | 24.9% | 43 | 24.9% | -0.06 | — | — | 0.25 | — |
| — | 2.00 | 3.60 | 2.80 | +0.90 | 21.4% | 44 | 21.4% | -0.10 | 0.07 | 0.05 | 0.10 | — |
| — | 1.45 | 1.95 | 1.70 | +0.80 | 18.9% | 45 | 18.9% | -0.20 | 0.17 | 0.05 | 0.30 | — |
| — | 0.05 | 1.90 | 0.97 | +0.62 | 17.4% | 46 | 17.4% | -0.39 | 0.42 | 0.30 | 0.55 | — |
| — | 0.10 | 0.65 | 0.38 | +0.37 | 16.7% | 47 | 16.7% | -0.64 | 1.10 | 0.80 | 1.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.17 | 16.6% | 48 | 16.6% | -0.85 | 1.65 | 1.50 | 1.80 | — |
| — | — | 0.10 | — | +0.06 | 17.2% | 49 | 17.2% | -0.97 | 2.50 | 2.30 | 2.70 | — |
| — | — | 0.25 | — | +0.02 | 18.0% | 50 | 18.0% | -1.00 | 3.60 | 3.00 | 4.20 | — |
| — | — | 0.05 | — | +0.01 | 19.0% | 51 | 19.0% | -1.00 | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.25 | — | — | — | 52 | 20.1% | -1.00 | 5.55 | 4.20 | 6.90 | — |
| — | — | 0.25 | — | +0.00 | 21.1% | 53 | 21.1% | -1.00 | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.10 | — | +0.00 | 22.1% | 54 | 22.1% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.95 | — | +0.00 | 23.2% | 55 | — | — | 8.80 | 7.00 | 10.60 | — |
| — | — | 0.05 | — | — | — | 56 | — | — | 9.80 | 8.00 | 11.60 | — |
| — | — | 1.70 | — | +0.00 | 26.2% | 57 | — | — | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 58 | — | — | 11.65 | 9.70 | 13.60 | — |
| — | — | 0.75 | — | +0.00 | 32.2% | 59 | — | — | 12.65 | 10.70 | 14.60 | — |
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.