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 | |
| — | 10.30 | 14.30 | 12.30 | +0.96 | 28.6% | 35 | 28.6% | -0.04 | — | — | 2.50 | — |
| — | 6.80 | 10.60 | 8.70 | +0.90 | 25.2% | 39 | 25.2% | -0.10 | 0.38 | 0.20 | 0.55 | — |
| — | 5.60 | 9.70 | 7.65 | +0.88 | 24.0% | 40 | 24.0% | -0.12 | 0.47 | 0.30 | 0.65 | — |
| — | 4.70 | 8.80 | 6.75 | +0.86 | 22.8% | 41 | 22.8% | -0.15 | 0.55 | 0.35 | 0.75 | — |
| — | 3.80 | 7.70 | 5.75 | +0.83 | 21.6% | 42 | 21.6% | -0.18 | — | — | 2.70 | — |
| — | 4.40 | 5.40 | 4.90 | +0.79 | 20.5% | 43 | 20.5% | -0.21 | — | — | 1.40 | — |
| — | 2.70 | 5.80 | 4.25 | +0.75 | 19.5% | 44 | 19.5% | -0.26 | — | — | 3.10 | — |
| — | 2.00 | 5.10 | 3.55 | +0.70 | 18.6% | 45 | 18.6% | -0.31 | 1.30 | 1.00 | 1.60 | — |
| — | 1.15 | 4.40 | 2.77 | +0.64 | 17.9% | 46 | 17.9% | -0.38 | 1.23 | 0.25 | 2.20 | 12 |
| 23 | 0.60 | 4.00 | 2.30 | +0.57 | 17.3% | 47 | 17.3% | -0.46 | 2.83 | 1.55 | 4.10 | 62 |
| 7 | 1.45 | 2.40 | 1.93 | +0.50 | 17.0% | 48 | 17.0% | -0.54 | 2.62 | 2.15 | 3.10 | 80 |
| 17 | 0.85 | 1.55 | 1.20 | +0.43 | 16.8% | 49 | 16.8% | -0.63 | 3.20 | 1.30 | 5.10 | 42 |
| 413 | 0.05 | 3.20 | 1.62 | +0.36 | 16.8% | 50 | 16.8% | -0.71 | 3.95 | 2.10 | 5.80 | 53 |
| — | — | 1.90 | — | +0.30 | 17.0% | 51 | 17.0% | -0.79 | 4.65 | 2.70 | 6.60 | — |
| — | — | 1.20 | — | +0.24 | 17.3% | 52 | 17.3% | -0.86 | 5.40 | 3.30 | 7.50 | — |
| — | — | 1.25 | — | +0.20 | 17.7% | 53 | 17.7% | -0.92 | 6.40 | 4.40 | 8.40 | — |
| — | — | 2.50 | — | +0.17 | 18.2% | 54 | 18.2% | -0.96 | 7.20 | 5.10 | 9.30 | — |
| — | — | 2.45 | — | +0.14 | 18.7% | 55 | 18.7% | -0.99 | 8.20 | 6.10 | 10.30 | — |
| — | — | 2.40 | — | +0.12 | 19.3% | 56 | 19.3% | -1.00 | 9.20 | 7.10 | 11.30 | — |
| — | — | 2.35 | — | +0.10 | 19.7% | 57 | 19.7% | -1.00 | 10.20 | 8.10 | 12.30 | — |
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.