Spot 46.46
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.75 | 11.47 | +1.00 | 56.1% | 35 | 56.1% | +0.00 | — | — | 0.06 | — |
| — | 9.25 | 10.60 | 9.93 | +1.00 | 52.3% | 36 | 52.3% | +0.00 | — | — | 0.08 | — |
| — | 8.00 | 10.95 | 9.47 | +1.00 | 48.5% | 37 | 48.5% | +0.00 | — | — | 0.08 | — |
| — | 7.20 | 10.30 | 8.75 | +1.00 | 44.9% | 38 | 44.9% | +0.00 | — | — | 0.10 | — |
| — | 6.25 | 8.75 | 7.50 | +1.00 | 41.5% | 39 | 41.5% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 8.35 | 6.47 | +1.00 | 38.5% | 40 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 6.90 | 5.17 | +1.00 | 35.9% | 41 | 35.9% | -0.00 | — | — | 0.06 | — |
| — | 3.10 | 5.80 | 4.45 | +1.00 | 33.8% | 42 | 33.8% | -0.00 | — | — | 0.01 | — |
| — | 2.23 | 4.75 | 3.49 | +1.00 | 32.2% | 43 | 32.2% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 43.5 | — | — | — | — | — | — |
| — | 1.24 | 2.67 | 1.96 | +0.98 | 30.9% | 44 | 30.9% | -0.02 | — | — | 0.03 | — |
| — | — | — | — | — | — | 44.5 | — | — | — | — | — | — |
| — | 0.44 | 1.60 | 1.02 | +0.89 | 29.7% | 45 | 29.7% | -0.11 | 0.07 | 0.04 | 0.10 | — |
| — | — | 3.10 | — | +0.79 | 29.0% | 45.5 | 29.0% | -0.21 | 0.14 | 0.12 | 0.17 | — |
| — | 0.64 | 0.80 | 0.72 | +0.67 | 28.1% | 46 | 28.1% | -0.34 | 0.27 | 0.25 | 0.28 | — |
| — | 0.42 | 0.49 | 0.46 | +0.50 | 27.4% | 46.5 | 27.4% | -0.50 | 0.47 | 0.43 | 0.51 | — |
| — | 0.21 | 0.27 | 0.24 | +0.33 | 26.9% | 47 | 26.9% | -0.67 | 0.79 | 0.72 | 0.85 | — |
| — | 0.10 | 0.13 | 0.12 | +0.19 | 27.2% | 47.5 | 27.2% | -0.82 | 1.11 | 1.03 | 1.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 28.1% | 48 | 28.1% | -0.90 | 1.88 | 1.50 | 2.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 29.6% | 48.5 | 29.6% | -0.95 | 2.12 | 0.80 | 3.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 31.7% | 49 | 31.7% | -0.97 | 2.74 | 2.43 | 3.05 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 33.5% | 49.5 | 33.5% | -0.99 | 3.67 | 2.84 | 4.50 | — |
| — | — | 0.01 | — | +0.01 | 34.5% | 50 | 34.5% | -1.00 | 3.10 | 2.20 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 51 | 35.6% | -1.00 | 5.03 | 4.35 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 52 | 36.9% | -1.00 | 5.55 | 4.30 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 53 | 38.4% | -1.00 | 6.53 | 5.25 | 7.80 | 0 |
| 488 | — | 0.55 | — | +0.00 | 40.1% | 54 | 40.1% | -1.00 | 8.20 | 6.80 | 9.60 | 0 |
| 364 | — | 0.01 | — | +0.00 | 41.8% | 55 | 41.8% | -1.00 | 8.35 | 6.70 | 10.00 | 15 |
| 145 | — | 0.01 | — | +0.00 | 43.3% | 56 | 43.3% | -1.00 | 9.43 | 7.70 | 11.15 | 0 |
| — | — | 2.13 | — | +0.00 | 44.7% | 57 | 44.7% | -1.00 | 10.50 | 8.70 | 12.30 | — |
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.