Spot 46.74
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 9.70 | 9.15 | — | — | 38 | — | — | — | — | 0.75 | — |
| — | 7.60 | 8.70 | 8.15 | +0.99 | 23.1% | 39 | 23.1% | -0.01 | — | — | 0.75 | — |
| — | 6.60 | 7.70 | 7.15 | — | — | 40 | — | — | — | — | 0.95 | — |
| — | 5.60 | 6.70 | 6.15 | — | — | 41 | — | — | — | — | 0.95 | — |
| — | 4.40 | 5.80 | 5.10 | — | — | 42 | — | — | — | — | 0.95 | — |
| — | 3.80 | 4.90 | 4.35 | — | — | 43 | 20.5% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 2.80 | 4.00 | 3.40 | +0.84 | 19.4% | 44 | 19.4% | -0.16 | 0.30 | 0.20 | 0.40 | — |
| — | 2.05 | 2.90 | 2.48 | +0.76 | 18.1% | 45 | 18.1% | -0.24 | 0.42 | 0.35 | 0.50 | — |
| — | 1.20 | 1.95 | 1.57 | +0.65 | 17.0% | 46 | — | — | 0.72 | 0.55 | 0.90 | — |
| — | 0.85 | 1.05 | 0.95 | +0.51 | 16.0% | 47 | 16.0% | -0.51 | 1.02 | 0.70 | 1.35 | — |
| — | 0.30 | 0.70 | 0.50 | — | — | 48 | 15.2% | -0.67 | 1.10 | 0.35 | 1.85 | — |
| — | 0.10 | 0.30 | 0.20 | +0.22 | 14.8% | 49 | 14.8% | -0.83 | 2.27 | 1.95 | 2.60 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 50 | 14.8% | -0.95 | 3.55 | 2.20 | 4.90 | — |
| — | — | 0.45 | — | — | — | 51 | 15.1% | -1.00 | 4.40 | 3.20 | 5.60 | — |
| — | — | 0.25 | — | +0.03 | 15.7% | 52 | — | — | 5.50 | 4.00 | 7.00 | — |
| — | — | 0.45 | — | — | — | 53 | — | — | 6.75 | 5.20 | 8.30 | — |
| — | — | 0.75 | — | — | — | 54 | — | — | 7.75 | 6.20 | 9.30 | — |
| — | — | 0.75 | — | — | — | 55 | — | — | 8.40 | 7.20 | 9.60 | — |
| — | — | 0.75 | — | — | — | 56 | 18.9% | -1.00 | 9.40 | 8.20 | 10.60 | — |
| — | — | 0.75 | — | +0.00 | 18.9% | 57 | 18.9% | -1.00 | 10.40 | 9.20 | 11.60 | — |
| — | — | 0.75 | — | +0.00 | 18.1% | 58 | 18.1% | -1.00 | 11.40 | 10.00 | 12.80 | — |
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.