Spot 46.12
· 154 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 9.10 | 8.25 | +1.00 | 23.5% | 38 | 23.5% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 8.30 | 7.35 | +0.99 | 23.3% | 39 | 23.3% | -0.01 | — | — | 0.95 | — |
| — | 5.60 | 7.30 | 6.45 | +0.98 | 22.9% | 40 | — | — | — | — | 0.75 | — |
| — | 4.70 | 6.20 | 5.45 | +0.96 | 22.2% | 41 | 22.2% | -0.04 | — | — | 0.75 | — |
| — | 3.60 | 5.10 | 4.35 | +0.94 | 21.4% | 42 | 21.4% | -0.06 | — | — | 0.75 | — |
| — | 2.90 | 3.90 | 3.40 | +0.90 | 20.4% | 43 | 20.4% | -0.10 | — | — | 0.75 | — |
| — | 1.95 | 3.20 | 2.58 | +0.84 | 19.3% | 44 | 19.3% | -0.16 | 0.38 | 0.30 | 0.45 | — |
| — | 1.55 | 2.20 | 1.88 | — | — | 45 | — | — | 0.60 | 0.35 | 0.85 | — |
| — | 0.90 | 1.40 | 1.15 | — | — | 46 | — | — | 0.90 | 0.80 | 1.00 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 47 | — | — | 1.27 | 1.05 | 1.50 | — |
| — | 0.30 | 0.60 | 0.45 | — | — | 48 | 14.1% | -0.67 | 2.02 | 1.65 | 2.40 | — |
| — | — | 0.25 | — | — | — | 49 | — | — | 3.00 | 2.30 | 3.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.12 | 15.7% | 50 | — | — | 3.90 | 2.80 | 5.00 | — |
| — | — | 0.60 | — | — | — | 51 | — | — | 4.90 | 3.80 | 6.00 | — |
| — | — | 0.25 | — | — | — | 52 | — | — | 5.85 | 4.70 | 7.00 | — |
| — | — | 1.00 | — | — | — | 53 | — | — | 6.85 | 5.70 | 8.00 | — |
| — | — | 0.75 | — | — | — | 54 | — | — | 7.85 | 6.70 | 9.00 | — |
| — | — | 0.75 | — | — | — | 55 | — | — | 8.85 | 7.70 | 10.00 | — |
| — | — | 0.80 | — | — | — | 56 | 18.6% | -1.00 | 9.85 | 8.70 | 11.00 | — |
| — | — | 0.80 | — | +0.00 | 18.6% | 57 | 18.6% | -1.00 | 10.95 | 9.70 | 12.20 | — |
| — | — | 0.80 | — | +0.00 | 18.2% | 58 | 18.2% | -1.00 | 12.00 | 10.80 | 13.20 | — |
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.