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 | |
| 18 | 21.30 | 23.50 | 22.40 | — | — | 25 | 72.9% | -0.02 | 0.17 | 0.05 | 0.28 | — |
| — | 18.65 | 21.40 | 20.02 | — | — | 27.5 | 71.5% | -0.03 | 0.27 | 0.22 | 0.31 | — |
| — | 16.65 | 18.30 | 17.48 | +0.95 | 70.5% | 30 | 70.5% | -0.05 | 0.52 | 0.35 | 0.68 | — |
| — | 14.65 | 16.40 | 15.53 | +0.92 | 69.8% | 32.5 | 69.8% | -0.08 | 0.79 | 0.43 | 1.14 | — |
| — | 12.55 | 14.95 | 13.75 | +0.88 | 69.3% | 35 | 69.3% | -0.12 | 1.25 | 0.92 | 1.57 | — |
| — | 10.90 | 13.20 | 12.05 | +0.84 | 68.9% | 37.5 | 68.9% | -0.16 | 2.00 | 1.90 | 2.09 | — |
| — | 9.40 | 10.45 | 9.93 | +0.79 | 68.7% | 40 | 68.7% | -0.21 | 2.78 | 2.56 | 3.00 | — |
| — | 7.85 | 8.95 | 8.40 | +0.73 | 68.5% | 42.5 | 68.5% | -0.27 | 3.98 | 3.70 | 4.25 | — |
| 1,195 | 6.55 | 7.10 | 6.83 | +0.67 | 68.3% | 45 | 68.3% | -0.33 | 5.05 | 4.90 | 5.20 | 1,205 |
| 197 | 5.35 | 6.00 | 5.67 | +0.61 | 68.3% | 47.5 | 68.3% | -0.39 | 6.30 | 5.95 | 6.65 | — |
| — | 4.65 | 5.00 | 4.83 | +0.55 | 68.3% | 50 | 68.3% | -0.45 | 8.03 | 7.55 | 8.50 | — |
| — | 3.60 | 4.15 | 3.88 | +0.49 | 68.3% | 52.5 | 68.3% | -0.52 | 9.97 | 9.40 | 10.55 | — |
| — | 3.00 | 3.60 | 3.30 | +0.43 | 68.4% | 55 | 68.4% | -0.57 | 11.43 | 11.20 | 11.65 | — |
| — | 2.45 | 2.84 | 2.65 | +0.38 | 68.5% | 57.5 | 68.5% | -0.63 | 13.25 | 12.65 | 13.85 | — |
| — | 2.10 | 2.43 | 2.27 | +0.33 | 68.7% | 60 | 68.7% | -0.68 | 15.07 | 14.35 | 15.80 | — |
| — | 1.37 | 2.19 | 1.78 | +0.29 | 68.9% | 62.5 | 68.9% | -0.72 | 17.32 | 16.70 | 17.95 | — |
| — | 1.41 | 1.83 | 1.62 | +0.25 | 69.1% | 65 | 69.1% | -0.76 | 19.73 | 18.85 | 20.60 | — |
| — | 1.15 | 1.40 | 1.27 | +0.22 | 69.4% | 67.5 | 69.4% | -0.80 | 21.80 | 20.70 | 22.90 | — |
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.