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 | |
| — | 6.10 | 8.30 | 7.20 | +1.00 | 31.2% | 39 | 31.2% | -0.00 | — | — | 0.95 | — |
| — | 5.10 | 6.90 | 6.00 | +1.00 | 31.6% | 40 | 31.6% | -0.00 | — | — | 0.95 | — |
| — | 4.30 | 5.60 | 4.95 | +1.00 | 29.5% | 41 | 29.5% | -0.00 | — | — | 0.95 | — |
| — | 3.10 | 4.60 | 3.85 | +0.99 | 26.3% | 42 | 26.3% | -0.01 | — | — | 1.00 | — |
| — | 2.30 | 3.60 | 2.95 | +0.99 | 23.1% | 43 | 23.1% | -0.01 | — | — | 1.00 | — |
| — | 1.50 | 2.40 | 1.95 | +0.97 | 20.2% | 44 | — | — | — | — | 0.35 | — |
| — | 0.80 | 1.55 | 1.18 | — | — | 45 | — | — | — | — | 0.20 | — |
| — | — | 0.80 | — | — | — | 46 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 47 | — | — | 0.95 | 0.70 | 1.20 | — |
| — | — | 0.20 | — | — | — | 48 | — | — | 1.85 | 1.70 | 2.00 | — |
| — | — | 0.05 | — | — | — | 49 | — | — | 3.00 | 2.40 | 3.60 | — |
| — | — | 0.05 | — | — | — | 50 | — | — | 3.70 | 3.40 | 4.00 | — |
| — | — | 0.05 | — | — | — | 51 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | — | 0.25 | — | — | — | 52 | — | — | 6.10 | 5.20 | 7.00 | — |
| — | — | 0.15 | — | — | — | 53 | — | — | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.10 | — | — | — | 54 | — | — | 8.05 | 7.30 | 8.80 | — |
| — | — | 0.95 | — | +0.00 | 22.9% | 55 | 22.9% | -1.00 | 9.05 | 8.30 | 9.80 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 56 | 23.8% | -1.00 | 10.05 | 9.30 | 10.80 | — |
| — | — | 0.95 | — | +0.00 | 24.8% | 57 | — | — | 11.05 | 10.10 | 12.00 | — |
| — | — | 0.95 | — | +0.00 | 26.0% | 58 | 26.0% | -1.00 | 12.00 | 10.80 | 13.20 | — |
| — | — | 0.80 | — | +0.00 | 27.6% | 59 | 27.6% | -1.00 | 13.00 | 11.80 | 14.20 | — |
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.