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 | |
| — | 9.50 | 13.10 | 11.30 | +0.96 | 28.4% | 35 | 28.4% | -0.04 | — | — | 2.30 | — |
| — | 5.70 | 9.20 | 7.45 | +0.90 | 25.6% | 39 | 25.6% | -0.10 | 0.47 | 0.30 | 0.65 | — |
| — | 4.80 | 8.30 | 6.55 | +0.88 | 24.7% | 40 | 24.7% | -0.12 | 0.55 | 0.35 | 0.75 | — |
| — | 3.90 | 7.50 | 5.70 | +0.86 | 23.7% | 41 | 23.7% | -0.15 | 0.68 | 0.45 | 0.90 | — |
| — | 3.10 | 6.70 | 4.90 | +0.83 | 22.7% | 42 | 22.7% | -0.18 | 1.50 | 0.15 | 2.85 | — |
| — | 2.30 | 5.90 | 4.10 | +0.79 | 21.7% | 43 | 21.7% | -0.21 | — | — | 1.40 | — |
| — | 1.95 | 4.90 | 3.42 | +0.75 | 20.9% | 44 | 20.9% | -0.26 | 1.98 | 0.75 | 3.20 | — |
| — | 0.90 | 4.40 | 2.65 | +0.70 | 20.1% | 45 | 20.1% | -0.31 | 1.40 | 1.20 | 1.60 | — |
| — | 0.25 | 3.90 | 2.08 | +0.64 | 19.4% | 46 | 19.4% | -0.38 | 1.32 | 0.45 | 2.20 | — |
| — | 0.30 | 3.90 | 2.10 | +0.57 | 18.8% | 47 | 18.8% | -0.46 | 2.40 | 0.90 | 3.90 | — |
| — | 0.05 | 3.40 | 1.73 | — | — | 48 | — | — | 3.08 | 2.55 | 3.60 | — |
| — | — | 3.20 | — | — | — | 49 | — | — | 3.65 | 1.50 | 5.80 | — |
| — | 0.05 | 2.90 | 1.48 | +0.36 | 18.0% | 50 | — | — | 4.33 | 2.25 | 6.40 | — |
| — | — | 1.90 | — | — | — | 51 | — | — | 5.15 | 3.10 | 7.20 | — |
| — | — | 1.20 | — | +0.24 | 18.1% | 52 | 18.1% | -0.86 | 6.05 | 4.00 | 8.10 | — |
| — | — | 1.05 | — | +0.20 | 18.3% | 53 | 18.3% | -0.92 | 7.00 | 5.00 | 9.00 | — |
| — | — | 2.40 | — | +0.17 | 18.6% | 54 | 18.6% | -0.96 | 7.95 | 5.90 | 10.00 | — |
| — | — | 1.65 | — | +0.14 | 19.0% | 55 | 19.0% | -0.99 | 8.95 | 6.90 | 11.00 | — |
| — | — | 1.60 | — | +0.12 | 19.4% | 56 | 19.4% | -1.00 | 9.95 | 7.90 | 12.00 | — |
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.