Spot 46.03
· 154 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 7.70 | 7.00 | +1.00 | 31.8% | 39 | 31.8% | -0.00 | — | — | 0.75 | — |
| — | 5.30 | 6.70 | 6.00 | +1.00 | 32.5% | 40 | 32.5% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.50 | 5.00 | +1.00 | 30.4% | 41 | 30.4% | -0.00 | — | — | 0.20 | — |
| — | 3.50 | 4.50 | 4.00 | +0.99 | 27.1% | 42 | 27.1% | -0.01 | — | — | 0.05 | — |
| — | 2.30 | 3.70 | 3.00 | +0.98 | 23.7% | 43 | 23.7% | -0.02 | — | — | 1.10 | — |
| — | 1.70 | 2.35 | 2.02 | +0.95 | 20.6% | 44 | 20.6% | -0.05 | — | — | 0.05 | — |
| — | 0.75 | 1.45 | 1.10 | +0.82 | 18.4% | 45 | 18.4% | -0.18 | 0.10 | 0.05 | 0.15 | — |
| — | 0.40 | 0.55 | 0.47 | +0.53 | 17.1% | 46 | 17.1% | -0.47 | 0.38 | 0.30 | 0.45 | — |
| — | 0.05 | 0.15 | 0.10 | +0.20 | 16.8% | 47 | 16.8% | -0.81 | 1.12 | 0.75 | 1.50 | — |
| — | — | 0.05 | — | +0.04 | 17.2% | 48 | 17.2% | -0.98 | 1.95 | 1.80 | 2.10 | — |
| — | — | 0.05 | — | +0.01 | 18.1% | 49 | 18.1% | -1.00 | 3.25 | 2.90 | 3.60 | — |
| — | — | 0.05 | — | +0.00 | 19.3% | 50 | 19.3% | -1.00 | 4.10 | 3.90 | 4.30 | — |
| — | — | 0.05 | — | +0.00 | 20.7% | 51 | 20.7% | -1.00 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.15 | — | +0.00 | 22.2% | 52 | 22.2% | -1.00 | 6.05 | 5.30 | 6.80 | — |
| — | — | 0.25 | — | +0.00 | 23.6% | 53 | 23.6% | -1.00 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.10 | — | +0.00 | 24.8% | 54 | 24.8% | -1.00 | 8.05 | 7.30 | 8.80 | — |
| — | — | 0.75 | — | +0.00 | 25.9% | 55 | 25.9% | -1.00 | 9.05 | 8.30 | 9.80 | — |
| — | — | 0.05 | — | +0.00 | 26.9% | 56 | 26.9% | -1.00 | 10.05 | 9.30 | 10.80 | — |
| — | — | 0.75 | — | +0.00 | 27.9% | 57 | 27.9% | -1.00 | 11.05 | 10.10 | 12.00 | — |
| — | — | 0.75 | — | +0.00 | 29.1% | 58 | 29.1% | -1.00 | 12.05 | 10.90 | 13.20 | — |
| — | — | 0.75 | — | +0.00 | 30.8% | 59 | 30.8% | -1.00 | 13.05 | 11.90 | 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.