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 | |
| — | 9.90 | 13.35 | 11.62 | +1.00 | 45.7% | 35 | 45.7% | -0.00 | — | — | 0.07 | — |
| — | 9.50 | 12.45 | 10.97 | +1.00 | 44.2% | 36 | 44.2% | -0.00 | — | — | 0.08 | — |
| — | 8.55 | 11.35 | 9.95 | +1.00 | 42.3% | 37 | 42.3% | -0.00 | — | — | 0.10 | — |
| — | 7.30 | 10.45 | 8.88 | +1.00 | 40.2% | 38 | 40.2% | -0.00 | — | — | 0.01 | — |
| — | 6.10 | 8.80 | 7.45 | +1.00 | 38.0% | 39 | 38.0% | -0.00 | — | — | 0.10 | — |
| — | 4.75 | 8.45 | 6.60 | +1.00 | 35.7% | 40 | 35.7% | -0.00 | — | — | 0.08 | — |
| — | 3.60 | 7.45 | 5.53 | +0.99 | 33.4% | 41 | 33.4% | -0.01 | — | — | 0.08 | — |
| — | 2.50 | 5.85 | 4.17 | +0.98 | 31.1% | 42 | 31.1% | -0.02 | — | — | 0.08 | — |
| — | 1.50 | 5.35 | 3.42 | +0.95 | 28.8% | 43 | 28.8% | -0.05 | — | — | 0.15 | — |
| — | — | — | — | — | — | 43.5 | — | — | — | — | — | — |
| — | 1.36 | 3.90 | 2.63 | +0.90 | 26.7% | 44 | 26.7% | -0.10 | 0.10 | 0.09 | 0.12 | — |
| — | — | — | — | — | — | 44.5 | — | — | — | — | — | — |
| — | 0.57 | 2.88 | 1.73 | +0.80 | 24.9% | 45 | 24.9% | -0.21 | 0.22 | 0.20 | 0.24 | — |
| — | 0.36 | 2.13 | 1.25 | +0.72 | 24.3% | 45.5 | 24.3% | -0.29 | 0.34 | 0.31 | 0.37 | — |
| — | 0.96 | 1.08 | 1.02 | +0.62 | 23.8% | 46 | 23.8% | -0.39 | 0.47 | 0.45 | 0.50 | — |
| — | 0.69 | 0.81 | 0.75 | +0.51 | 23.6% | 46.5 | 23.6% | -0.50 | 0.73 | 0.67 | 0.80 | — |
| — | 0.47 | 0.59 | 0.53 | +0.40 | 23.3% | 47 | 23.3% | -0.61 | 0.96 | 0.20 | 1.72 | — |
| — | 0.30 | 0.36 | 0.33 | +0.30 | 23.2% | 47.5 | 23.2% | -0.71 | 0.95 | 0.38 | 1.52 | — |
| — | 0.20 | 0.30 | 0.25 | +0.21 | 23.2% | 48 | 23.2% | -0.80 | 2.04 | 1.45 | 2.63 | — |
| — | 0.11 | 0.20 | 0.15 | +0.14 | 23.4% | 48.5 | 23.4% | -0.87 | 2.15 | 0.91 | 3.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 23.7% | 49 | 23.7% | -0.92 | 3.12 | 2.13 | 4.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 24.1% | 49.5 | 24.1% | -0.95 | 3.27 | 2.19 | 4.35 | — |
| — | — | 0.07 | — | +0.04 | 24.5% | 50 | 24.5% | -0.98 | 3.60 | 2.95 | 4.25 | — |
| — | — | 0.04 | — | — | — | 51 | 25.4% | -1.00 | 4.83 | 3.85 | 5.80 | — |
| — | — | 0.03 | — | — | — | 52 | — | — | 5.67 | 3.95 | 7.40 | — |
| — | — | 0.35 | — | +0.00 | 26.8% | 53 | 26.8% | -1.00 | 6.30 | 4.80 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 54 | 27.5% | -1.00 | 7.65 | 5.70 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 43.3% | 55 | 28.6% | -1.00 | 9.03 | 7.75 | 10.30 | — |
| — | — | 0.03 | — | — | — | 56 | 29.9% | -1.00 | 9.60 | 7.70 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 57 | 31.5% | -1.00 | 10.62 | 8.70 | 12.55 | — |
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.