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 | |
| — | 9.50 | 13.60 | 11.55 | +0.95 | 28.2% | 35 | 28.2% | -0.05 | — | — | 1.25 | — |
| — | 5.80 | 9.90 | 7.85 | +0.89 | 24.3% | 39 | 24.3% | -0.11 | 0.38 | 0.30 | 0.45 | — |
| — | 5.20 | 8.90 | 7.05 | +0.86 | 23.8% | 40 | 23.8% | -0.14 | 0.55 | 0.35 | 0.75 | — |
| — | 4.00 | 8.20 | 6.10 | +0.83 | 23.2% | 41 | 23.2% | -0.17 | 0.68 | 0.45 | 0.90 | — |
| — | 3.20 | 7.30 | 5.25 | +0.80 | 22.3% | 42 | 22.3% | -0.21 | — | — | 2.85 | — |
| — | 2.40 | 6.50 | 4.45 | +0.76 | 21.3% | 43 | 21.3% | -0.25 | 1.00 | 0.65 | 1.35 | — |
| — | 1.65 | 5.70 | 3.67 | +0.71 | 20.1% | 44 | 20.1% | -0.30 | — | — | 3.30 | — |
| — | 0.85 | 5.20 | 3.02 | +0.65 | 18.9% | 45 | 18.9% | -0.36 | 1.52 | 1.25 | 1.80 | — |
| — | 0.30 | 4.60 | 2.45 | +0.59 | 17.7% | 46 | 17.7% | -0.44 | 1.38 | 0.55 | 2.20 | — |
| — | — | 4.10 | — | +0.52 | 16.7% | 47 | 16.7% | -0.52 | 2.45 | 0.30 | 4.60 | — |
| — | 0.05 | 3.60 | 1.82 | +0.44 | 15.9% | 48 | 15.9% | -0.62 | 3.23 | 2.55 | 3.90 | — |
| — | — | 3.10 | — | +0.35 | 15.3% | 49 | 15.3% | -0.73 | 3.58 | 1.55 | 5.60 | — |
| — | 0.60 | 0.95 | 0.78 | +0.28 | 14.9% | 50 | 14.9% | -0.83 | 4.35 | 2.30 | 6.40 | — |
| — | — | 1.90 | — | +0.21 | 14.9% | 51 | 14.9% | -0.93 | 5.20 | 3.10 | 7.30 | — |
| — | — | 1.20 | — | +0.17 | 15.2% | 52 | 15.2% | -0.99 | 6.15 | 4.00 | 8.30 | — |
| — | — | 1.40 | — | +0.13 | 15.6% | 53 | 15.6% | -1.00 | 7.10 | 5.00 | 9.20 | — |
| — | — | 2.35 | — | +0.11 | 16.3% | 54 | 16.3% | -1.00 | 8.05 | 5.90 | 10.20 | — |
| — | — | 2.30 | — | +0.09 | 17.1% | 55 | 17.1% | -1.00 | 9.05 | 6.90 | 11.20 | — |
| — | — | 1.20 | — | +0.08 | 17.9% | 56 | 17.9% | -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.