Spot 46.92
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 10.10 | 9.53 | +0.97 | 41.4% | 38 | 41.4% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 7.85 | 8.95 | 8.40 | +0.96 | 39.4% | 39 | 39.4% | -0.04 | — | — | 0.14 | — |
| — | 7.00 | 8.05 | 7.53 | +0.94 | 37.9% | 40 | 37.9% | -0.06 | 0.19 | 0.11 | 0.27 | — |
| — | 5.90 | 6.95 | 6.42 | +0.91 | 36.7% | 41 | 36.7% | -0.09 | 0.30 | 0.18 | 0.42 | — |
| — | 5.00 | 6.15 | 5.58 | +0.87 | 35.9% | 42 | 35.9% | -0.13 | 0.36 | 0.27 | 0.45 | — |
| — | 4.35 | 5.30 | 4.83 | +0.83 | 35.3% | 43 | 35.3% | -0.17 | 0.49 | 0.43 | 0.55 | — |
| — | 3.55 | 4.45 | 4.00 | +0.76 | 35.0% | 44 | 35.0% | -0.24 | 0.74 | 0.66 | 0.83 | — |
| — | 2.95 | 3.70 | 3.33 | +0.69 | 34.8% | 45 | 34.8% | -0.31 | 1.09 | 0.94 | 1.25 | — |
| — | 2.20 | 2.99 | 2.60 | +0.61 | 34.8% | 46 | 34.8% | -0.39 | 1.50 | 1.31 | 1.68 | — |
| — | 1.90 | 2.24 | 2.07 | +0.53 | 34.9% | 47 | 34.9% | -0.48 | 1.97 | 1.77 | 2.17 | — |
| — | 1.45 | 1.79 | 1.62 | +0.45 | 35.0% | 48 | 35.0% | -0.56 | 2.42 | 2.01 | 2.82 | — |
| — | 1.09 | 1.43 | 1.26 | +0.37 | 35.1% | 49 | 35.1% | -0.64 | 2.88 | 2.46 | 3.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.30 | 35.3% | 50 | 35.3% | -0.71 | 3.58 | 3.10 | 4.05 | — |
| — | 0.59 | 0.86 | 0.72 | +0.23 | 35.5% | 51 | 35.5% | -0.77 | 4.38 | 3.90 | 4.85 | — |
| — | 0.43 | 0.61 | 0.52 | +0.18 | 35.6% | 52 | 35.6% | -0.83 | 5.28 | 4.65 | 5.90 | — |
| — | 0.31 | 0.44 | 0.38 | +0.14 | 35.7% | 53 | 35.7% | -0.88 | 6.03 | 5.50 | 6.55 | — |
| — | 0.22 | 0.40 | 0.31 | +0.10 | 35.9% | 54 | 35.9% | -0.91 | 6.95 | 6.40 | 7.50 | — |
| — | 0.01 | 0.30 | 0.15 | +0.08 | 36.0% | 55 | 36.0% | -0.94 | 7.88 | 7.20 | 8.55 | — |
| — | 0.01 | 0.43 | 0.22 | +0.06 | 36.2% | 56 | 36.2% | -0.97 | 9.05 | 8.15 | 9.95 | — |
| — | — | 0.46 | — | +0.04 | 36.5% | 57 | 36.5% | -0.99 | 9.70 | 9.05 | 10.35 | — |
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.