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 | |
| — | 10.20 | 14.40 | 12.30 | +0.93 | 32.5% | 35 | 32.5% | -0.07 | — | — | 2.40 | — |
| — | 6.50 | 10.50 | 8.50 | +0.90 | 24.0% | 39 | 24.0% | -0.10 | 0.45 | 0.25 | 0.65 | — |
| — | 5.50 | 9.70 | 7.60 | +0.88 | 23.1% | 40 | 23.1% | -0.12 | 0.47 | 0.35 | 0.60 | — |
| — | 4.70 | 8.80 | 6.75 | +0.85 | 22.2% | 41 | 22.2% | -0.15 | 0.60 | 0.45 | 0.75 | — |
| — | 3.70 | 7.90 | 5.80 | +0.82 | 21.4% | 42 | 21.4% | -0.19 | — | — | 2.85 | — |
| — | 2.85 | 7.10 | 4.97 | +0.78 | 20.5% | 43 | 20.5% | -0.23 | — | — | 1.40 | — |
| — | 2.10 | 6.30 | 4.20 | +0.74 | 19.7% | 44 | 19.7% | -0.27 | — | — | 3.20 | — |
| — | 1.40 | 5.60 | 3.50 | +0.69 | 18.8% | 45 | 18.8% | -0.33 | 1.20 | 1.10 | 1.30 | — |
| — | 0.80 | 3.80 | 2.30 | +0.62 | 18.1% | 46 | 18.1% | -0.40 | — | — | 2.20 | — |
| — | 0.25 | 3.80 | 2.02 | +0.56 | 17.5% | 47 | 17.5% | -0.48 | 2.48 | 0.65 | 4.30 | — |
| — | — | 4.00 | — | +0.49 | 17.0% | 48 | 17.0% | -0.56 | 2.85 | 2.30 | 3.40 | — |
| — | — | 3.60 | — | +0.41 | 16.7% | 49 | 16.7% | -0.65 | 3.27 | 1.15 | 5.40 | — |
| — | 0.15 | 3.10 | 1.62 | +0.34 | 16.6% | 50 | 16.6% | -0.74 | 4.22 | 2.35 | 6.10 | — |
| — | — | 1.90 | — | +0.28 | 16.7% | 51 | 16.7% | -0.82 | 4.72 | 2.65 | 6.80 | — |
| — | — | 1.20 | — | +0.23 | 16.9% | 52 | 16.9% | -0.88 | 5.60 | 3.50 | 7.70 | — |
| — | — | 2.65 | — | +0.19 | 17.3% | 53 | 17.3% | -0.94 | 6.50 | 4.40 | 8.60 | — |
| — | — | 2.55 | — | +0.16 | 17.8% | 54 | 17.8% | -0.99 | 7.40 | 5.30 | 9.50 | — |
| — | — | 2.45 | — | +0.13 | 18.4% | 55 | 18.4% | -1.00 | 8.40 | 6.30 | 10.50 | — |
| — | — | 2.40 | — | +0.11 | 19.0% | 56 | 19.0% | -1.00 | 9.40 | 7.30 | 11.50 | — |
| — | — | 2.35 | — | +0.09 | 19.6% | 57 | 19.6% | -1.00 | 10.40 | 8.30 | 12.50 | — |
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.