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 | |
| — | 12.25 | 14.80 | 13.53 | — | — | 33 | — | — | — | — | 0.26 | — |
| — | 9.45 | 12.90 | 11.18 | — | — | 35 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 8.00 | 9.25 | 8.62 | — | — | 38 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 6.00 | 7.25 | 6.62 | — | — | 40 | — | — | 0.38 | 0.35 | 0.40 | — |
| — | 5.45 | 6.40 | 5.92 | — | — | 41 | — | — | 0.51 | 0.48 | 0.53 | — |
| — | 4.25 | 5.70 | 4.97 | — | — | 42 | — | — | 0.70 | 0.66 | 0.75 | — |
| — | 3.40 | 4.85 | 4.12 | — | — | 43 | — | — | 0.93 | 0.88 | 0.98 | — |
| — | 3.20 | 4.40 | 3.80 | — | — | 44 | 24.4% | -0.32 | 1.25 | 1.21 | 1.30 | — |
| — | 2.76 | 3.10 | 2.93 | +0.62 | 24.0% | 45 | 24.0% | -0.39 | 1.74 | 1.57 | 1.90 | — |
| — | 2.23 | 2.46 | 2.35 | +0.54 | 23.7% | 46 | 23.7% | -0.47 | 2.19 | 1.97 | 2.41 | — |
| — | 1.74 | 2.18 | 1.96 | +0.47 | 23.5% | 47 | 23.5% | -0.55 | 2.74 | 2.50 | 2.98 | — |
| — | 1.34 | 1.50 | 1.42 | +0.40 | 23.4% | 48 | 23.4% | -0.63 | 3.27 | 2.99 | 3.55 | — |
| — | 1.02 | 1.18 | 1.10 | +0.32 | 23.3% | 49 | 23.3% | -0.70 | 3.98 | 3.15 | 4.80 | — |
| — | 0.78 | 0.85 | 0.81 | +0.26 | 23.2% | 50 | 23.2% | -0.77 | 4.28 | 3.55 | 5.00 | — |
| — | 0.36 | 0.40 | 0.38 | +0.14 | 23.4% | 52.5 | 23.4% | -0.90 | 6.72 | 6.25 | 7.20 | — |
| — | 0.16 | 0.22 | 0.19 | +0.08 | 23.9% | 55 | 23.9% | -0.97 | 8.95 | 8.30 | 9.60 | — |
| 1,766 | 0.02 | 0.29 | 0.15 | +0.04 | 24.6% | 57.5 | 24.6% | -0.99 | 11.97 | 10.30 | 13.65 | 36 |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 25.4% | 60 | 25.4% | -1.00 | 13.80 | 12.25 | 15.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 27.6% | 65 | 27.6% | -1.00 | 19.48 | 17.80 | 21.15 | — |
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.