Spot 46.52
· 164 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 10.90 | 8.95 | +0.95 | 36.4% | 38 | 36.4% | -0.05 | — | — | 1.20 | — |
| — | 6.00 | 9.90 | 7.95 | +0.94 | 33.8% | 39 | 33.8% | -0.06 | — | — | 1.20 | — |
| — | 5.10 | 9.00 | 7.05 | +0.92 | 30.9% | 40 | 30.9% | -0.08 | — | — | 0.95 | — |
| — | 5.10 | 6.60 | 5.85 | +0.91 | 27.9% | 41 | 27.9% | -0.09 | — | — | 0.95 | — |
| — | 4.30 | 5.50 | 4.90 | +0.89 | 25.1% | 42 | 25.1% | -0.11 | 0.45 | 0.05 | 0.85 | — |
| — | 2.80 | 5.50 | 4.15 | +0.86 | 22.6% | 43 | 22.6% | -0.15 | 0.35 | 0.10 | 0.60 | — |
| 0 | 2.50 | 4.60 | 3.55 | +0.80 | 20.4% | 44 | 20.4% | -0.20 | 0.42 | 0.30 | 0.55 | 1 |
| — | 1.10 | 3.80 | 2.45 | +0.73 | 18.6% | 45 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 1.40 | 1.60 | 1.50 | — | — | 46 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 0.10 | 2.65 | 1.38 | — | — | 47 | — | — | 1.32 | 0.90 | 1.75 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 48 | 16.0% | -0.69 | 1.82 | 1.60 | 2.05 | — |
| — | — | 1.00 | — | — | — | 49 | — | — | 2.50 | 2.10 | 2.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.13 | 16.0% | 50 | — | — | 3.00 | 2.20 | 3.80 | — |
| — | — | 0.60 | — | — | — | 51 | — | — | 4.90 | 3.30 | 6.50 | — |
| — | — | 0.25 | — | +0.05 | 17.2% | 52 | — | — | 5.40 | 4.10 | 6.70 | — |
| — | — | 1.00 | — | — | — | 53 | — | — | 6.35 | 5.10 | 7.60 | — |
| — | — | 0.95 | — | — | — | 54 | — | — | 7.80 | 6.10 | 9.50 | — |
| — | — | 0.50 | — | — | — | 55 | — | — | 8.80 | 7.10 | 10.50 | — |
| — | — | 0.95 | — | — | — | 56 | — | — | 9.80 | 8.10 | 11.50 | — |
| — | — | 1.20 | — | — | — | 57 | — | — | 10.80 | 9.10 | 12.50 | — |
| — | — | 1.20 | — | — | — | 58 | — | — | 11.70 | 10.10 | 13.30 | — |
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.