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 | |
| — | 9.45 | 13.40 | 11.43 | — | — | 35 | — | — | — | — | 0.10 | — |
| — | 6.45 | 10.40 | 8.43 | +0.99 | 38.6% | 38 | 38.6% | -0.04 | — | — | 0.62 | — |
| — | 5.50 | 9.40 | 7.45 | +0.98 | 36.2% | 39 | 36.2% | -0.05 | — | — | 0.95 | — |
| — | 4.50 | 8.45 | 6.47 | +0.97 | 33.9% | 40 | 33.9% | -0.07 | 0.49 | 0.04 | 0.95 | — |
| — | 4.25 | 6.70 | 5.47 | +0.95 | 31.8% | 41 | — | — | 0.15 | 0.09 | 0.21 | — |
| — | 2.91 | 6.25 | 4.58 | +0.93 | 29.9% | 42 | 29.9% | -0.14 | 0.29 | 0.15 | 0.43 | — |
| — | 2.44 | 5.00 | 3.72 | +0.88 | 28.3% | 43 | — | — | 0.46 | 0.41 | 0.50 | — |
| — | 1.69 | 3.35 | 2.52 | +0.81 | 26.9% | 44 | 27.3% | -0.28 | 0.66 | 0.63 | 0.68 | — |
| — | 0.97 | 3.15 | 2.06 | +0.70 | 25.9% | 45 | 25.9% | -0.38 | 0.98 | 0.74 | 1.22 | — |
| — | 1.41 | 1.49 | 1.45 | +0.57 | 25.2% | 46 | 25.2% | -0.50 | 1.35 | 1.19 | 1.51 | — |
| — | 0.76 | 1.19 | 0.97 | +0.43 | 24.7% | 47 | 24.7% | -0.62 | 2.08 | 1.24 | 2.91 | — |
| — | 0.44 | 0.89 | 0.67 | +0.31 | 24.6% | 48 | 24.6% | -0.73 | 2.52 | 1.90 | 3.15 | — |
| — | 0.31 | 0.46 | 0.39 | +0.21 | 24.6% | 49 | 24.6% | -0.82 | 3.80 | 3.00 | 4.60 | — |
| — | 0.21 | 0.30 | 0.26 | +0.13 | 24.8% | 50 | 24.8% | -0.88 | 4.35 | 3.55 | 5.15 | — |
| — | 0.07 | 0.17 | 0.12 | +0.08 | 25.0% | 51 | 25.0% | -0.93 | 5.97 | 4.65 | 7.30 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 52 | 25.4% | -0.96 | 6.55 | 4.90 | 8.20 | — |
| — | — | 0.10 | — | +0.03 | 25.9% | 53 | 25.9% | -0.98 | 7.15 | 5.20 | 9.10 | — |
| — | 0.01 | 0.38 | 0.20 | +0.02 | 26.7% | 54 | 26.7% | -0.99 | 8.05 | 6.20 | 9.90 | — |
| — | — | 0.08 | — | +0.01 | 27.7% | 55 | 27.7% | -0.99 | 8.88 | 7.30 | 10.45 | — |
| — | — | 0.95 | — | +0.01 | 28.9% | 56 | 28.9% | -0.99 | 10.15 | 8.15 | 12.15 | — |
| — | — | 0.95 | — | +0.01 | 30.2% | 57 | 30.2% | -1.00 | 11.22 | 9.25 | 13.20 | — |
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.