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 | |
| — | 21.15 | 23.55 | 22.35 | +0.98 | 47.1% | 25 | 47.1% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 19.40 | 21.20 | 20.30 | +0.97 | 44.1% | 27.5 | 44.1% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 16.45 | 18.65 | 17.55 | +0.96 | 42.0% | 30 | 42.0% | -0.04 | 0.33 | 0.01 | 0.64 | — |
| — | 14.30 | 16.25 | 15.28 | +0.93 | 40.5% | 32.5 | 40.5% | -0.07 | 0.48 | 0.35 | 0.61 | — |
| — | 12.75 | 13.95 | 13.35 | +0.90 | 39.3% | 35 | 39.3% | -0.11 | 0.80 | 0.61 | 0.99 | — |
| — | 10.15 | 11.85 | 11.00 | +0.85 | 38.4% | 37.5 | 38.4% | -0.16 | 1.21 | 0.99 | 1.42 | — |
| — | 8.75 | 9.65 | 9.20 | +0.79 | 37.6% | 40 | 37.6% | -0.22 | 1.65 | 1.54 | 1.76 | — |
| — | 7.00 | 8.10 | 7.55 | +0.72 | 36.9% | 42.5 | 36.9% | -0.29 | 2.59 | 2.30 | 2.88 | — |
| — | 5.55 | 6.45 | 6.00 | +0.64 | 36.4% | 45 | 36.4% | -0.37 | 3.52 | 3.30 | 3.75 | — |
| — | 4.00 | 5.30 | 4.65 | +0.56 | 36.1% | 47.5 | 36.1% | -0.46 | 4.70 | 4.55 | 4.85 | — |
| — | 3.35 | 4.15 | 3.75 | +0.47 | 35.9% | 50 | 35.9% | -0.54 | 6.38 | 5.95 | 6.80 | — |
| — | 2.59 | 3.05 | 2.82 | +0.40 | 35.8% | 52.5 | 35.8% | -0.63 | 7.80 | 7.05 | 8.55 | — |
| — | 1.99 | 2.60 | 2.29 | +0.33 | 35.9% | 55 | 35.9% | -0.70 | 9.65 | 8.90 | 10.40 | — |
| — | 1.49 | 2.00 | 1.75 | +0.27 | 36.1% | 57.5 | 36.1% | -0.76 | 11.47 | 11.10 | 11.85 | — |
| — | 1.13 | 1.40 | 1.26 | +0.22 | 36.4% | 60 | 36.4% | -0.81 | 13.65 | 13.00 | 14.30 | — |
| — | 0.66 | 0.99 | 0.82 | +0.14 | 37.2% | 65 | 37.2% | -0.89 | 17.98 | 17.30 | 18.65 | — |
| — | 0.40 | 0.58 | 0.49 | +0.10 | 38.3% | 70 | 38.3% | -0.96 | 23.07 | 21.95 | 24.20 | — |
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.