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 | |
| — | 19.00 | 23.30 | 21.15 | +1.00 | 38.3% | 25 | 38.3% | -0.00 | — | — | 0.15 | — |
| — | 14.10 | 18.30 | 16.20 | +0.99 | 38.3% | 30 | 38.3% | -0.01 | — | — | 2.15 | — |
| — | 9.20 | 13.40 | 11.30 | +0.97 | 31.4% | 35 | 31.4% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 4.40 | 8.60 | 6.50 | — | — | 40 | 24.3% | -0.10 | — | — | 1.20 | — |
| — | 2.00 | 3.40 | 2.70 | +0.65 | 19.3% | 45 | 19.3% | -0.36 | 1.12 | 0.25 | 2.00 | — |
| — | 1.40 | 3.80 | 2.60 | +0.57 | 18.6% | 46 | 18.6% | -0.45 | 1.60 | 1.20 | 2.00 | — |
| — | — | 3.00 | — | +0.48 | 18.1% | 47 | 18.1% | -0.55 | 2.30 | 0.60 | 4.00 | — |
| — | 0.55 | 2.90 | 1.73 | +0.39 | 17.6% | 48 | 17.6% | -0.65 | 2.95 | 1.20 | 4.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.30 | 17.2% | 49 | 17.2% | -0.75 | 3.40 | 1.40 | 5.40 | — |
| — | 0.25 | 0.80 | 0.53 | +0.22 | 16.9% | 50 | 16.9% | -0.85 | 4.25 | 2.20 | 6.30 | — |
| — | — | 2.25 | — | +0.16 | 16.6% | 51 | 16.6% | -0.94 | 5.45 | 3.70 | 7.20 | — |
| — | — | 1.90 | — | +0.11 | 16.5% | 52 | 16.5% | -1.00 | 6.45 | 4.80 | 8.10 | — |
| — | — | 1.00 | — | +0.07 | 16.5% | 53 | 16.5% | -1.00 | 7.05 | 5.00 | 9.10 | — |
| — | — | 0.35 | — | +0.05 | 16.5% | 54 | 16.5% | -1.00 | 7.90 | 5.90 | 9.90 | — |
| — | — | 0.20 | — | +0.03 | 16.6% | 55 | 16.6% | -1.00 | 9.00 | 6.90 | 11.10 | — |
| — | — | 1.65 | — | +0.02 | 16.7% | 56 | 16.7% | -1.00 | 10.00 | 7.90 | 12.10 | — |
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.