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 | |
| — | 10.10 | 13.80 | 11.95 | +0.93 | 33.0% | 35 | 33.0% | -0.07 | — | — | 2.40 | — |
| — | 6.30 | 10.40 | 8.35 | +0.89 | 25.1% | 39 | 25.1% | -0.11 | 0.47 | 0.30 | 0.65 | — |
| — | 7.20 | 9.20 | 8.20 | +0.87 | 24.2% | 40 | 24.2% | -0.14 | 0.57 | 0.35 | 0.80 | — |
| — | 4.50 | 8.50 | 6.50 | +0.84 | 23.4% | 41 | 23.4% | -0.17 | 0.70 | 0.45 | 0.95 | — |
| — | 3.60 | 7.40 | 5.50 | +0.81 | 22.5% | 42 | 22.5% | -0.20 | — | — | 2.30 | — |
| — | 2.85 | 6.80 | 4.83 | +0.77 | 21.6% | 43 | 21.6% | -0.24 | 1.05 | 0.70 | 1.40 | — |
| — | 2.15 | 5.60 | 3.88 | +0.72 | 20.7% | 44 | 20.7% | -0.29 | 2.05 | 0.70 | 3.40 | — |
| — | 1.90 | 5.10 | 3.50 | +0.67 | 19.8% | 45 | 19.8% | -0.35 | 1.35 | 1.20 | 1.50 | — |
| 0 | 0.80 | 4.70 | 2.75 | +0.61 | 19.0% | 46 | 19.0% | -0.41 | 1.30 | 0.40 | 2.20 | — |
| — | 0.30 | 4.20 | 2.25 | +0.55 | 18.2% | 47 | 18.2% | -0.48 | 2.38 | 0.25 | 4.50 | — |
| — | — | 4.10 | — | +0.48 | 17.7% | 48 | 17.7% | -0.57 | 2.95 | 2.40 | 3.50 | — |
| — | — | 3.70 | — | +0.41 | 17.3% | 49 | 17.3% | -0.65 | 3.45 | 1.30 | 5.60 | — |
| — | 0.05 | 3.30 | 1.68 | +0.34 | 17.0% | 50 | 17.0% | -0.74 | 4.10 | 2.00 | 6.20 | — |
| — | — | 1.90 | — | +0.28 | 17.0% | 51 | 17.0% | -0.82 | 4.88 | 2.75 | 7.00 | — |
| — | — | 1.20 | — | +0.23 | 17.1% | 52 | 17.1% | -0.89 | 5.75 | 3.60 | 7.90 | — |
| — | — | 2.60 | — | +0.19 | 17.4% | 53 | 17.4% | -0.95 | 6.65 | 4.50 | 8.80 | — |
| — | — | 2.50 | — | +0.15 | 17.8% | 54 | 17.8% | -0.99 | 7.60 | 5.50 | 9.70 | — |
| — | — | 2.40 | — | +0.13 | 18.4% | 55 | 18.4% | -1.00 | 8.65 | 6.70 | 10.60 | — |
| — | — | 1.15 | — | +0.11 | 18.9% | 56 | 18.9% | -1.00 | 9.65 | 7.70 | 11.60 | — |
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.