Spot 46.51
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 10.25 | 8.90 | +0.94 | 58.7% | 38 | 58.7% | -0.06 | — | — | 1.22 | — |
| — | 6.65 | 9.35 | 8.00 | +0.92 | 58.1% | 39 | 58.1% | -0.08 | 0.50 | 0.20 | 0.80 | — |
| — | 6.05 | 8.20 | 7.12 | +0.90 | 57.6% | 40 | 57.6% | -0.10 | 0.55 | 0.34 | 0.75 | — |
| — | 4.40 | 7.70 | 6.05 | +0.88 | 57.3% | 41 | 57.3% | -0.12 | 0.65 | 0.31 | 0.98 | — |
| — | 4.35 | 6.40 | 5.38 | +0.84 | 57.2% | 42 | 57.2% | -0.16 | 1.11 | 0.97 | 1.26 | — |
| — | 3.65 | 6.50 | 5.08 | +0.81 | 57.3% | 43 | 57.3% | -0.19 | 1.50 | 1.21 | 1.79 | — |
| — | 3.50 | 6.00 | 4.75 | +0.77 | 57.4% | 44 | 57.4% | -0.23 | 1.83 | 1.50 | 2.17 | — |
| — | 2.90 | 5.00 | 3.95 | +0.72 | 57.6% | 45 | 57.6% | -0.28 | 2.19 | 1.87 | 2.50 | — |
| — | 2.98 | 4.30 | 3.64 | +0.68 | 57.9% | 46 | 57.9% | -0.32 | 2.92 | 2.15 | 3.70 | — |
| — | 2.65 | 3.05 | 2.85 | +0.63 | 58.2% | 47 | 58.2% | -0.37 | 3.55 | 3.05 | 4.05 | — |
| — | 2.23 | 2.53 | 2.38 | +0.58 | 58.5% | 48 | 58.5% | -0.42 | 4.28 | 3.50 | 5.05 | — |
| — | 1.81 | 2.28 | 2.04 | +0.53 | 58.9% | 49 | 58.9% | -0.47 | 4.47 | 4.20 | 4.75 | — |
| — | 1.50 | 1.98 | 1.74 | +0.48 | 59.2% | 50 | 59.2% | -0.52 | 5.22 | 4.50 | 5.95 | — |
| — | 1.27 | 1.58 | 1.43 | +0.44 | 59.6% | 51 | 59.6% | -0.57 | 5.92 | 5.35 | 6.50 | — |
| — | 0.66 | 1.88 | 1.27 | +0.40 | 59.9% | 52 | 59.9% | -0.61 | 6.60 | 5.30 | 7.90 | — |
| — | 0.71 | 1.16 | 0.94 | +0.36 | 60.2% | 53 | 60.2% | -0.65 | 7.38 | 6.15 | 8.60 | — |
| — | 0.70 | 1.17 | 0.94 | +0.32 | 60.5% | 54 | 60.5% | -0.69 | 8.28 | 6.95 | 9.60 | — |
| — | 0.42 | 1.06 | 0.74 | +0.28 | 60.7% | 55 | 60.7% | -0.72 | 8.65 | 7.20 | 10.10 | — |
| — | 0.33 | 0.87 | 0.60 | +0.25 | 60.9% | 56 | — | — | 10.05 | 8.70 | 11.40 | 0 |
| 14 | 0.12 | 1.11 | 0.61 | — | — | 57 | — | — | 10.95 | 9.60 | 12.30 | 0 |
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.