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 | |
| — | 7.00 | 9.80 | 8.40 | +0.96 | 33.0% | 38 | — | — | — | — | 1.75 | — |
| — | 6.50 | 8.80 | 7.65 | +0.96 | 29.6% | 39 | — | — | — | — | 1.20 | — |
| — | 5.40 | 8.20 | 6.80 | +0.94 | 26.9% | 40 | — | — | — | — | 1.00 | — |
| — | 5.00 | 6.70 | 5.85 | — | — | 41 | — | — | — | — | 1.00 | — |
| — | 3.50 | 6.30 | 4.90 | +0.90 | 23.0% | 42 | 23.0% | -0.10 | — | — | 1.95 | — |
| — | 2.90 | 5.40 | 4.15 | — | — | 43 | 21.6% | -0.15 | 0.62 | 0.05 | 1.20 | — |
| — | 1.80 | 4.50 | 3.15 | +0.79 | 20.3% | 44 | — | — | — | — | 0.45 | — |
| — | 1.70 | 3.80 | 2.75 | +0.71 | 19.2% | 45 | 19.2% | -0.30 | 0.53 | 0.35 | 0.70 | — |
| — | 0.35 | 2.40 | 1.38 | +0.60 | 18.3% | 46 | 18.3% | -0.41 | 0.90 | 0.35 | 1.45 | — |
| — | 0.65 | 1.25 | 0.95 | +0.47 | 17.5% | 47 | 17.5% | -0.55 | 1.38 | 1.10 | 1.65 | — |
| — | 0.05 | 0.90 | 0.47 | +0.34 | 17.0% | 48 | 17.0% | -0.69 | 2.27 | 1.05 | 3.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.22 | 16.6% | 49 | 16.6% | -0.82 | 3.10 | 2.20 | 4.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.13 | 16.5% | 50 | 16.5% | -0.92 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.55 | — | +0.08 | 16.7% | 51 | 16.7% | -0.99 | 4.55 | 3.20 | 5.90 | — |
| — | — | 0.25 | — | +0.05 | 17.3% | 52 | 17.3% | -1.00 | 5.55 | 4.20 | 6.90 | — |
| — | — | 1.75 | — | +0.03 | 18.2% | 53 | 18.2% | -1.00 | 6.55 | 5.20 | 7.90 | — |
| — | — | 1.00 | — | +0.02 | 19.5% | 54 | 19.5% | -1.00 | 7.80 | 6.00 | 9.60 | — |
| — | — | 0.50 | — | +0.02 | 21.2% | 55 | 21.2% | -1.00 | 8.80 | 7.00 | 10.60 | — |
| — | — | 1.00 | — | +0.02 | 23.5% | 56 | 23.5% | -1.00 | 9.80 | 8.00 | 11.60 | — |
| — | — | 1.75 | — | +0.02 | 26.2% | 57 | 26.2% | -1.00 | 10.80 | 9.00 | 12.60 | — |
| — | — | 1.75 | — | +0.03 | 29.5% | 58 | 29.5% | -1.00 | 11.65 | 9.70 | 13.60 | — |
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.