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 | 9.90 | 9.32 | +1.00 | 42.6% | 38 | 42.6% | -0.00 | — | — | 0.45 | — |
| — | 7.55 | 9.00 | 8.28 | +1.00 | 41.0% | 39 | 41.0% | -0.00 | — | — | 0.47 | — |
| — | 6.80 | 7.90 | 7.35 | +0.99 | 39.7% | 40 | 39.7% | -0.01 | — | — | 0.48 | — |
| — | 5.80 | 7.10 | 6.45 | +0.99 | 38.5% | 41 | 38.5% | -0.01 | — | — | 0.46 | — |
| — | 4.85 | 5.80 | 5.33 | +0.97 | 37.6% | 42 | 37.6% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 3.90 | 4.75 | 4.33 | +0.93 | 36.9% | 43 | 36.9% | -0.07 | 0.14 | 0.08 | 0.20 | — |
| — | 2.87 | 3.85 | 3.36 | +0.87 | 36.5% | 44 | 36.5% | -0.13 | 0.20 | 0.17 | 0.23 | — |
| — | 2.59 | 3.20 | 2.90 | +0.82 | 36.4% | 44.5 | 36.4% | -0.18 | 0.28 | 0.25 | 0.30 | — |
| — | 2.25 | 3.05 | 2.65 | +0.77 | 36.3% | 45 | 36.3% | -0.23 | 0.39 | 0.35 | 0.43 | — |
| — | 1.88 | 2.62 | 2.25 | +0.71 | 36.3% | 45.5 | 36.3% | -0.29 | 0.52 | 0.47 | 0.57 | — |
| — | 1.59 | 2.21 | 1.90 | +0.65 | 36.3% | 46 | 36.3% | -0.35 | 0.70 | 0.63 | 0.77 | — |
| — | 1.28 | 1.66 | 1.47 | +0.58 | 36.4% | 46.5 | 36.4% | -0.42 | 0.94 | 0.83 | 1.06 | — |
| — | 1.09 | 1.21 | 1.15 | +0.51 | 36.5% | 47 | 36.5% | -0.49 | 1.18 | 1.07 | 1.28 | — |
| — | 0.86 | 0.98 | 0.92 | +0.44 | 36.7% | 47.5 | 36.7% | -0.56 | 1.43 | 1.20 | 1.66 | — |
| — | 0.68 | 0.75 | 0.71 | +0.38 | 36.9% | 48 | 36.9% | -0.63 | 1.71 | 1.58 | 1.84 | — |
| — | 0.51 | 0.71 | 0.61 | +0.31 | 37.2% | 48.5 | 37.2% | -0.69 | 1.88 | 1.56 | 2.20 | — |
| — | 0.39 | 0.56 | 0.47 | +0.26 | 37.5% | 49 | 37.5% | -0.74 | 2.25 | 1.89 | 2.61 | — |
| — | 0.29 | 0.36 | 0.33 | +0.21 | 37.9% | 49.5 | 37.9% | -0.79 | 2.79 | 2.58 | 3.00 | — |
| — | 0.22 | 0.29 | 0.26 | +0.17 | 38.3% | 50 | 38.3% | -0.84 | 3.15 | 2.91 | 3.40 | — |
| — | 0.12 | 0.20 | 0.16 | +0.11 | 39.2% | 51 | 39.2% | -0.90 | 3.90 | 3.45 | 4.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.07 | 40.2% | 52 | 40.2% | -0.94 | 4.85 | 4.45 | 5.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 41.2% | 53 | 41.2% | -0.97 | 5.67 | 5.00 | 6.35 | — |
| — | — | 0.46 | — | +0.02 | 42.2% | 54 | 42.2% | -0.99 | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.48 | — | +0.01 | 43.3% | 55 | 43.3% | -1.00 | 7.90 | 7.10 | 8.70 | — |
| — | — | 0.47 | — | +0.01 | 44.4% | 56 | 44.4% | -1.00 | 8.95 | 8.10 | 9.80 | — |
| — | — | 0.46 | — | +0.01 | 45.3% | 57 | 45.3% | -1.00 | 9.82 | 9.00 | 10.65 | — |
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.