Spot 47.59
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 9.70 | 9.40 | +1.00 | 51.2% | 38 | 51.2% | -0.00 | — | — | 0.43 | — |
| — | 8.20 | 8.75 | 8.47 | +1.00 | 49.9% | 39 | 49.9% | -0.00 | — | — | 0.43 | — |
| — | 7.10 | 7.80 | 7.45 | +1.00 | 48.4% | 40 | 48.4% | -0.00 | — | — | 0.44 | — |
| — | 6.20 | 6.80 | 6.50 | +1.00 | 46.8% | 41 | 46.8% | -0.00 | — | — | 0.45 | — |
| — | 5.25 | 5.75 | 5.50 | +1.00 | 45.3% | 42 | 45.3% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 4.85 | 4.53 | +0.99 | 43.8% | 43 | 43.8% | -0.01 | — | — | 0.18 | — |
| — | 3.75 | 4.50 | 4.12 | +0.98 | 43.2% | 43.5 | 43.2% | -0.02 | — | — | 0.42 | — |
| — | 3.25 | 3.80 | 3.52 | — | — | 44 | 42.6% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 2.80 | 3.40 | 3.10 | +0.94 | 42.1% | 44.5 | 42.1% | -0.06 | 0.07 | 0.05 | 0.09 | — |
| — | 2.42 | 2.88 | 2.65 | +0.91 | 41.7% | 45 | 41.7% | -0.10 | 0.12 | 0.08 | 0.17 | — |
| — | 1.81 | 2.61 | 2.21 | — | — | 45.5 | 41.3% | -0.14 | 0.12 | 0.07 | 0.18 | — |
| — | 1.62 | 2.00 | 1.81 | — | — | 46 | — | — | 0.21 | 0.13 | 0.30 | — |
| — | 1.29 | 1.61 | 1.45 | +0.72 | 40.8% | 46.5 | — | — | 0.39 | 0.33 | 0.44 | — |
| — | 1.04 | 1.23 | 1.14 | — | — | 47 | 40.7% | -0.37 | 0.52 | 0.44 | 0.60 | — |
| — | 0.77 | 0.93 | 0.85 | +0.53 | 40.8% | 47.5 | 40.8% | -0.47 | 0.74 | 0.62 | 0.86 | — |
| — | 0.57 | 0.70 | 0.64 | — | — | 48 | — | — | 1.00 | 0.96 | 1.05 | — |
| — | 0.40 | 0.52 | 0.46 | +0.34 | 41.0% | 48.5 | 41.0% | -0.66 | 1.41 | 1.21 | 1.60 | — |
| — | 0.26 | 0.34 | 0.30 | +0.26 | 41.3% | 49 | 41.3% | -0.74 | 1.89 | 1.55 | 2.23 | — |
| — | 0.16 | 0.23 | 0.20 | +0.19 | 41.7% | 49.5 | 41.7% | -0.81 | 2.28 | 2.04 | 2.52 | — |
| — | 0.10 | 0.15 | 0.12 | +0.14 | 42.1% | 50 | 42.1% | -0.86 | 2.59 | 2.33 | 2.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.07 | 43.2% | 51 | 43.2% | -0.94 | 3.67 | 3.35 | 4.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 44.5% | 52 | 44.5% | -0.97 | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.04 | — | +0.01 | 46.1% | 53 | 46.1% | -0.99 | 5.60 | 5.20 | 6.00 | — |
| — | — | 0.05 | — | +0.01 | 47.7% | 54 | 47.7% | -1.00 | 6.53 | 6.15 | 6.90 | — |
| — | — | 0.05 | — | +0.00 | 49.2% | 55 | 49.2% | -1.00 | 7.47 | 6.75 | 8.20 | — |
| — | — | 0.43 | — | +0.00 | 50.6% | 56 | 50.6% | -1.00 | 8.53 | 7.75 | 9.30 | — |
| — | — | 0.43 | — | +0.00 | 51.6% | 57 | 51.6% | -1.00 | 9.70 | 9.20 | 10.20 | — |
| — | — | 0.43 | — | +0.00 | 52.2% | 58 | 52.2% | -1.00 | 10.68 | 10.20 | 11.15 | — |
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.