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 | |
| — | 8.75 | 10.05 | 9.40 | +1.00 | 51.6% | 38 | 51.6% | -0.00 | — | — | 0.43 | — |
| — | 7.80 | 8.95 | 8.38 | +1.00 | 50.4% | 39 | 50.4% | -0.00 | — | — | 0.20 | — |
| — | 6.65 | 7.65 | 7.15 | +1.00 | 49.2% | 40 | 49.2% | -0.00 | — | — | 0.19 | — |
| — | 5.75 | 6.85 | 6.30 | +1.00 | 48.0% | 41 | 48.0% | -0.00 | — | — | 0.20 | — |
| — | 4.00 | 5.95 | 4.97 | +1.00 | 46.7% | 42 | 46.7% | -0.00 | — | — | 0.23 | — |
| — | 3.80 | 4.45 | 4.12 | +0.98 | 45.6% | 43 | 45.6% | -0.02 | — | — | 0.05 | — |
| — | 3.35 | 4.25 | 3.80 | +0.97 | 45.1% | 43.5 | 45.1% | -0.03 | — | — | 0.08 | — |
| — | 2.80 | 3.65 | 3.23 | +0.95 | 44.6% | 44 | 44.6% | -0.05 | 0.06 | 0.03 | 0.09 | — |
| — | 2.28 | 3.10 | 2.69 | +0.91 | 44.2% | 44.5 | 44.2% | -0.09 | 0.08 | 0.05 | 0.11 | — |
| — | 1.89 | 2.41 | 2.15 | +0.86 | 43.8% | 45 | 43.8% | -0.14 | 0.13 | 0.10 | 0.16 | — |
| — | 1.45 | 2.20 | 1.82 | +0.79 | 43.5% | 45.5 | 43.5% | -0.21 | 0.21 | 0.17 | 0.26 | — |
| — | 1.04 | 1.51 | 1.27 | +0.71 | 43.3% | 46 | 43.3% | -0.29 | 0.34 | 0.28 | 0.40 | — |
| — | 0.73 | 1.07 | 0.90 | +0.61 | 43.1% | 46.5 | — | — | 0.49 | 0.45 | 0.54 | — |
| — | 0.66 | 0.78 | 0.72 | — | — | 47 | — | — | 0.74 | 0.68 | 0.80 | — |
| — | 0.44 | 0.56 | 0.50 | — | — | 47.5 | 42.9% | -0.61 | 1.03 | 0.88 | 1.18 | — |
| — | 0.29 | 0.40 | 0.34 | +0.29 | 43.0% | 48 | 43.0% | -0.71 | 1.36 | 1.10 | 1.63 | — |
| — | 0.18 | 0.26 | 0.22 | +0.21 | 43.0% | 48.5 | 43.0% | -0.79 | 1.72 | 1.53 | 1.90 | — |
| — | 0.11 | 0.17 | 0.14 | +0.14 | 43.2% | 49 | 43.2% | -0.86 | 2.14 | 2.04 | 2.24 | — |
| — | 0.07 | 0.16 | 0.12 | +0.09 | 43.4% | 49.5 | 43.4% | -0.91 | 2.48 | 1.92 | 3.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 43.7% | 50 | 43.7% | -0.95 | 3.16 | 2.87 | 3.45 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 44.4% | 51 | 44.4% | -0.98 | 3.85 | 3.20 | 4.50 | — |
| — | — | 0.02 | — | +0.01 | 45.3% | 52 | 45.3% | -1.00 | 4.85 | 4.20 | 5.50 | — |
| — | — | 0.36 | — | +0.00 | 46.4% | 53 | 46.4% | -1.00 | 5.72 | 5.05 | 6.40 | — |
| — | — | 0.07 | — | +0.00 | 47.5% | 54 | 47.5% | -1.00 | 6.88 | 6.05 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 55 | 48.6% | -1.00 | 7.80 | 7.30 | 8.30 | — |
| — | — | 0.43 | — | +0.00 | 49.5% | 56 | 49.5% | -1.00 | 8.88 | 8.15 | 9.60 | — |
| — | — | 0.43 | — | +0.00 | 50.3% | 57 | 50.3% | -1.00 | 10.05 | 9.05 | 11.05 | — |
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.