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 | |
| — | 7.95 | 9.70 | 8.82 | +0.99 | 64.9% | 38 | 64.9% | -0.01 | — | — | 0.08 | — |
| — | 6.95 | 9.40 | 8.18 | +0.98 | 63.5% | 39 | 63.5% | -0.02 | — | — | 0.51 | — |
| — | 5.90 | 9.00 | 7.45 | +0.98 | 62.9% | 39.5 | 62.9% | -0.02 | — | — | 0.36 | — |
| — | 6.05 | 7.25 | 6.65 | +0.98 | 62.3% | 40 | 62.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 4.60 | 7.80 | 6.20 | +0.97 | 61.8% | 40.5 | 61.8% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 5.05 | 7.40 | 6.22 | +0.96 | 61.3% | 41 | 61.3% | -0.04 | 0.14 | 0.08 | 0.19 | — |
| — | 4.30 | 6.95 | 5.62 | +0.95 | 60.8% | 41.5 | 60.8% | -0.05 | 0.26 | 0.09 | 0.42 | — |
| — | 4.30 | 5.45 | 4.88 | +0.94 | 60.4% | 42 | 60.4% | -0.06 | 0.20 | 0.14 | 0.25 | — |
| — | 3.20 | 5.15 | 4.17 | +0.93 | 60.1% | 42.5 | 60.1% | -0.07 | 0.21 | 0.01 | 0.42 | — |
| — | 3.60 | 4.35 | 3.98 | +0.91 | 59.8% | 43 | 59.8% | -0.09 | 0.34 | 0.28 | 0.39 | — |
| — | 3.00 | 3.85 | 3.42 | — | — | 43.5 | 59.6% | -0.11 | 0.45 | 0.29 | 0.61 | — |
| — | 2.69 | 3.35 | 3.02 | — | — | 44 | 59.4% | -0.14 | 0.53 | 0.48 | 0.58 | — |
| — | 2.31 | 3.40 | 2.85 | +0.84 | 59.2% | 44.5 | 59.2% | -0.16 | 0.71 | 0.63 | 0.80 | — |
| — | 1.97 | 2.66 | 2.31 | — | — | 45 | 59.2% | -0.19 | 0.88 | 0.76 | 0.99 | — |
| — | 1.77 | 2.29 | 2.03 | — | — | 45.5 | 59.2% | -0.22 | 0.96 | 0.79 | 1.14 | — |
| — | 1.56 | 1.95 | 1.75 | +0.75 | 59.2% | 46 | 59.2% | -0.25 | 1.34 | 1.17 | 1.52 | — |
| — | 1.43 | 1.75 | 1.59 | +0.71 | 59.3% | 46.5 | — | — | 1.54 | 1.39 | 1.69 | — |
| — | 1.12 | 1.52 | 1.32 | +0.67 | 59.4% | 47 | 59.4% | -0.32 | 1.77 | 1.67 | 1.88 | — |
| — | 1.00 | 1.31 | 1.16 | +0.63 | 59.6% | 47.5 | 59.6% | -0.37 | 2.22 | 1.91 | 2.53 | — |
| — | 0.80 | 1.00 | 0.90 | +0.59 | 59.9% | 48 | 59.9% | -0.41 | 2.49 | 2.16 | 2.82 | — |
| — | 0.72 | 0.85 | 0.79 | +0.54 | 60.2% | 48.5 | 60.2% | -0.45 | 3.23 | 2.57 | 3.90 | — |
| — | 0.45 | 0.70 | 0.57 | +0.50 | 60.6% | 49 | 60.6% | -0.49 | 3.25 | 2.74 | 3.75 | — |
| — | 0.49 | 0.65 | 0.57 | +0.47 | 61.0% | 49.5 | 61.0% | -0.54 | 3.67 | 3.05 | 4.30 | — |
| — | 0.38 | 0.53 | 0.46 | +0.42 | 61.4% | 50 | 61.4% | -0.58 | 3.95 | 3.55 | 4.35 | — |
| — | 0.27 | 0.44 | 0.35 | +0.34 | 62.5% | 51 | 62.5% | -0.66 | 4.78 | 4.45 | 5.10 | — |
| — | 0.16 | 0.27 | 0.21 | +0.27 | 63.7% | 52 | 63.7% | -0.73 | 5.83 | 5.05 | 6.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.21 | 65.1% | 53 | 65.1% | -0.79 | 6.72 | 5.45 | 8.00 | — |
| — | 0.07 | 0.34 | 0.20 | +0.16 | 66.6% | 54 | 66.6% | -0.84 | 7.75 | 6.55 | 8.95 | — |
| — | 0.06 | 0.10 | 0.08 | +0.12 | 68.2% | 55 | 68.2% | -0.88 | 8.15 | 6.90 | 9.40 | — |
| — | — | 0.13 | — | +0.09 | 69.9% | 56 | 69.9% | -0.92 | 9.47 | 8.20 | 10.75 | — |
| — | 0.02 | 0.24 | 0.13 | +0.06 | 71.7% | 57 | 71.7% | -0.94 | 10.10 | 8.65 | 11.55 | — |
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.