Spot 46.56
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 8.20 | 7.50 | +1.00 | 29.8% | 39 | 29.8% | -0.00 | — | — | 0.75 | — |
| — | 5.80 | 7.20 | 6.50 | +1.00 | 30.5% | 40 | 30.5% | -0.00 | — | — | 0.95 | — |
| — | 4.90 | 6.00 | 5.45 | +1.00 | 29.0% | 41 | — | — | — | — | 0.75 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 42 | 26.4% | -0.01 | — | — | 0.10 | — |
| — | 3.00 | 4.10 | 3.55 | +0.98 | 23.7% | 43 | 23.7% | -0.02 | — | — | 1.05 | — |
| — | 2.00 | 3.20 | 2.60 | +0.95 | 21.0% | 44 | 21.0% | -0.05 | — | — | 0.50 | — |
| — | 1.10 | 2.00 | 1.55 | +0.87 | 18.7% | 45 | — | — | — | — | 0.40 | — |
| — | — | 1.85 | — | — | — | 46 | — | — | — | — | 0.45 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 47 | — | — | 0.70 | 0.45 | 0.95 | — |
| — | — | 0.10 | — | — | — | 48 | — | — | 1.45 | 0.90 | 2.00 | — |
| — | — | 0.20 | — | — | — | 49 | — | — | 2.60 | 2.00 | 3.20 | — |
| — | — | 0.25 | — | — | — | 50 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | — | 0.05 | — | — | — | 51 | — | — | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.15 | — | — | — | 52 | — | — | 5.60 | 5.00 | 6.20 | — |
| — | — | 0.25 | — | — | — | 53 | — | — | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.10 | — | — | — | 54 | — | — | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.75 | — | +0.00 | 22.6% | 55 | 22.6% | -1.00 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 23.5% | 56 | 23.5% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.95 | — | +0.00 | 24.4% | 57 | 24.4% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.75 | — | +0.00 | 25.3% | 58 | 25.3% | -1.00 | 11.60 | 10.40 | 12.80 | — |
| — | — | 0.75 | — | +0.00 | 26.4% | 59 | 26.4% | -1.00 | 12.60 | 11.40 | 13.80 | — |
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.