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 | |
| — | 7.50 | 8.70 | 8.10 | +0.99 | 23.7% | 38 | 23.7% | -0.01 | — | — | 0.75 | — |
| — | 6.10 | 7.70 | 6.90 | +0.99 | 21.8% | 39 | 21.8% | -0.01 | — | — | 0.75 | — |
| — | 5.60 | 6.80 | 6.20 | +0.98 | 21.1% | 40 | 21.1% | -0.02 | — | — | 0.20 | — |
| — | 4.60 | 5.90 | 5.25 | +0.96 | 20.8% | 41 | 20.8% | -0.04 | — | — | 0.35 | — |
| — | 3.80 | 4.70 | 4.25 | +0.92 | 20.5% | 42 | 20.5% | -0.08 | — | — | 0.30 | — |
| — | 2.90 | 3.80 | 3.35 | +0.87 | 19.9% | 43 | 19.9% | -0.13 | 0.20 | 0.10 | 0.30 | — |
| — | 2.00 | 3.20 | 2.60 | +0.79 | 19.1% | 44 | 19.1% | -0.21 | 0.40 | 0.20 | 0.60 | — |
| — | 1.40 | 2.00 | 1.70 | +0.68 | 18.2% | 45 | 18.2% | -0.32 | 0.60 | 0.45 | 0.75 | — |
| — | 1.00 | 1.30 | 1.15 | +0.55 | 17.2% | 46 | 17.2% | -0.46 | 0.95 | 0.85 | 1.05 | — |
| — | 0.50 | 0.70 | 0.60 | +0.40 | 16.3% | 47 | 16.3% | -0.62 | 1.52 | 1.20 | 1.85 | — |
| — | 0.20 | 0.40 | 0.30 | +0.25 | 15.6% | 48 | 15.6% | -0.78 | 2.25 | 1.90 | 2.60 | — |
| — | — | 0.25 | — | +0.14 | 15.3% | 49 | 15.3% | -0.92 | 3.15 | 2.60 | 3.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 15.3% | 50 | 15.3% | -1.00 | 4.10 | 3.30 | 4.90 | — |
| — | — | 0.15 | — | +0.03 | 15.6% | 51 | 15.6% | -1.00 | 4.92 | 2.95 | 6.90 | — |
| — | — | 1.00 | — | +0.02 | 16.2% | 52 | 16.2% | -1.00 | 6.05 | 4.90 | 7.20 | — |
| — | — | 0.15 | — | +0.01 | 16.9% | 53 | 16.9% | -1.00 | 6.80 | 6.00 | 7.60 | — |
| — | — | 0.75 | — | +0.01 | 17.8% | 54 | 17.8% | -1.00 | 8.05 | 6.90 | 9.20 | — |
| — | — | 0.75 | — | +0.00 | 18.6% | 55 | 18.6% | -1.00 | 9.05 | 7.90 | 10.20 | — |
| — | — | 0.95 | — | +0.00 | 19.0% | 56 | 19.0% | -1.00 | 10.05 | 8.90 | 11.20 | — |
| — | — | 0.75 | — | +0.00 | 19.0% | 57 | 19.0% | -1.00 | 11.00 | 9.80 | 12.20 | — |
| — | — | 0.75 | — | +0.00 | 18.1% | 58 | 18.1% | -1.00 | 12.50 | 10.90 | 14.10 | — |
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.