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 | |
| — | 7.30 | 9.90 | 8.60 | +0.98 | 61.6% | 38 | 61.6% | -0.02 | — | — | 0.25 | — |
| — | 7.05 | 8.95 | 8.00 | +0.96 | 60.9% | 39 | 60.9% | -0.04 | — | — | 0.42 | — |
| — | 6.20 | 8.05 | 7.12 | +0.95 | 60.3% | 40 | 60.3% | -0.05 | 0.24 | 0.15 | 0.34 | — |
| — | 4.35 | 7.15 | 5.75 | +0.92 | 59.8% | 41 | 59.8% | -0.08 | 0.24 | 0.04 | 0.45 | — |
| — | 4.75 | 6.70 | 5.72 | +0.91 | 59.6% | 41.5 | 59.6% | -0.09 | 0.50 | 0.25 | 0.75 | — |
| — | 3.65 | 6.30 | 4.97 | +0.89 | 59.5% | 42 | 59.5% | -0.11 | 0.53 | 0.43 | 0.62 | — |
| — | 3.95 | 6.65 | 5.30 | +0.88 | 59.4% | 42.5 | 59.4% | -0.12 | 0.58 | 0.34 | 0.83 | — |
| — | 3.60 | 5.50 | 4.55 | +0.86 | 59.3% | 43 | 59.3% | -0.14 | 0.77 | 0.65 | 0.89 | — |
| — | 3.25 | 5.35 | 4.30 | +0.84 | 59.2% | 43.5 | 59.2% | -0.16 | 0.93 | 0.49 | 1.37 | — |
| — | 3.20 | 4.20 | 3.70 | +0.82 | 59.1% | 44 | 59.1% | -0.19 | 1.25 | 0.95 | 1.54 | — |
| — | 2.85 | 4.35 | 3.60 | +0.79 | 59.1% | 44.5 | 59.1% | -0.21 | 1.41 | 1.11 | 1.71 | — |
| — | 2.59 | 3.20 | 2.90 | +0.76 | 59.1% | 45 | 59.1% | -0.24 | 1.50 | 1.29 | 1.71 | — |
| — | 2.31 | 2.89 | 2.60 | +0.74 | 59.1% | 45.5 | 59.1% | -0.26 | 1.72 | 1.48 | 1.95 | — |
| — | 2.11 | 2.65 | 2.38 | +0.71 | 59.2% | 46 | 59.2% | -0.29 | 1.82 | 1.55 | 2.10 | — |
| — | 1.89 | 2.33 | 2.11 | +0.68 | 59.2% | 46.5 | 59.2% | -0.32 | 2.21 | 1.92 | 2.49 | — |
| — | 1.70 | 2.07 | 1.89 | +0.64 | 59.3% | 47 | 59.3% | -0.35 | 2.41 | 2.23 | 2.59 | — |
| — | 1.40 | 1.88 | 1.64 | +0.61 | 59.4% | 47.5 | 59.4% | -0.39 | 2.88 | 2.02 | 3.75 | — |
| — | 1.32 | 1.70 | 1.51 | +0.58 | 59.6% | 48 | 59.6% | -0.42 | 2.98 | 2.71 | 3.25 | — |
| — | 0.84 | 1.95 | 1.40 | +0.55 | 59.7% | 48.5 | 59.7% | -0.45 | 3.07 | 2.09 | 4.05 | — |
| — | 0.95 | 1.47 | 1.21 | +0.51 | 59.9% | 49 | 59.9% | -0.49 | 3.65 | 3.35 | 3.95 | — |
| — | 0.90 | 1.17 | 1.03 | +0.48 | 60.1% | 49.5 | 60.1% | -0.52 | 4.47 | 3.25 | 5.70 | — |
| — | 0.80 | 1.09 | 0.94 | +0.45 | 60.3% | 50 | 60.3% | -0.55 | 4.40 | 3.90 | 4.90 | 228 |
| 52 | 0.41 | 0.83 | 0.62 | +0.39 | 60.7% | 51 | 60.7% | -0.61 | 5.17 | 4.85 | 5.50 | 20 |
| — | 0.43 | 0.90 | 0.67 | +0.33 | 61.2% | 52 | 61.2% | -0.66 | 6.30 | 5.25 | 7.35 | — |
| — | 0.37 | 0.52 | 0.45 | +0.28 | 61.8% | 53 | 61.8% | -0.72 | 7.05 | 6.15 | 7.95 | — |
| — | 0.25 | 0.77 | 0.51 | +0.24 | 62.3% | 54 | 62.3% | -0.77 | 7.58 | 6.55 | 8.60 | — |
| — | 0.25 | 0.31 | 0.28 | +0.19 | 63.0% | 55 | 63.0% | -0.81 | 8.80 | 7.50 | 10.10 | — |
| — | 0.15 | 0.33 | 0.24 | +0.16 | 63.6% | 56 | 63.6% | -0.84 | 9.62 | 8.45 | 10.80 | — |
| — | 0.11 | 0.25 | 0.18 | +0.13 | 64.4% | 57 | 64.4% | -0.88 | 10.70 | 9.40 | 12.00 | — |
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.