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 | 10.30 | 9.70 | +1.00 | 42.5% | 38 | 42.5% | -0.00 | — | — | 0.45 | — |
| — | 8.10 | 9.35 | 8.72 | +1.00 | 41.0% | 39 | 41.0% | -0.00 | — | — | 0.47 | — |
| — | 7.10 | 8.35 | 7.72 | +0.99 | 39.8% | 40 | 39.8% | -0.01 | — | — | 0.48 | — |
| — | 6.00 | 7.30 | 6.65 | +0.99 | 38.7% | 41 | 38.7% | -0.01 | — | — | 0.46 | — |
| — | 5.15 | 6.25 | 5.70 | +0.97 | 37.9% | 42 | 37.9% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 4.45 | 4.95 | 4.70 | +0.95 | 37.3% | 43 | 37.3% | -0.05 | 0.07 | 0.03 | 0.12 | — |
| — | 3.45 | 4.40 | 3.92 | +0.90 | 37.0% | 44 | 37.0% | -0.10 | 0.17 | 0.15 | 0.20 | — |
| — | 3.15 | 3.55 | 3.35 | +0.86 | 36.8% | 44.5 | 36.8% | -0.14 | 0.19 | 0.09 | 0.29 | — |
| — | 2.68 | 3.15 | 2.92 | +0.82 | 36.8% | 45 | 36.8% | -0.18 | 0.28 | 0.23 | 0.33 | — |
| — | 2.21 | 2.79 | 2.50 | +0.77 | 36.8% | 45.5 | 36.8% | -0.23 | 0.40 | 0.33 | 0.47 | — |
| — | 2.02 | 2.38 | 2.20 | +0.72 | 36.8% | 46 | 36.8% | -0.28 | 0.49 | 0.39 | 0.60 | — |
| — | 1.70 | 2.00 | 1.85 | +0.66 | 36.9% | 46.5 | 36.9% | -0.34 | 0.73 | 0.63 | 0.84 | — |
| — | 1.41 | 1.68 | 1.54 | +0.60 | 37.0% | 47 | 37.0% | -0.41 | 0.92 | 0.85 | 0.99 | — |
| — | 1.23 | 1.44 | 1.33 | +0.53 | 37.1% | 47.5 | 37.1% | -0.47 | 1.14 | 1.01 | 1.27 | — |
| — | 0.99 | 1.12 | 1.05 | +0.47 | 37.3% | 48 | 37.3% | -0.54 | 1.42 | 1.29 | 1.55 | — |
| — | 0.79 | 0.88 | 0.83 | +0.40 | 37.6% | 48.5 | 37.6% | -0.60 | 1.77 | 1.46 | 2.08 | — |
| — | 0.58 | 0.75 | 0.67 | +0.35 | 37.8% | 49 | 37.8% | -0.66 | 2.12 | 1.83 | 2.41 | — |
| — | 0.46 | 0.59 | 0.53 | +0.29 | 38.1% | 49.5 | 38.1% | -0.71 | 2.52 | 2.25 | 2.78 | — |
| — | 0.36 | 0.45 | 0.41 | +0.25 | 38.4% | 50 | — | — | 2.90 | 2.64 | 3.15 | — |
| — | 0.23 | 0.30 | 0.27 | — | — | 51 | — | — | 3.67 | 3.25 | 4.10 | — |
| — | 0.11 | 0.25 | 0.18 | +0.11 | 40.0% | 52 | 40.0% | -0.90 | 4.60 | 4.10 | 5.10 | — |
| — | 0.05 | 0.17 | 0.11 | +0.07 | 41.0% | 53 | 41.0% | -0.94 | 5.30 | 4.65 | 5.95 | — |
| — | — | 0.11 | — | +0.05 | 41.9% | 54 | 41.9% | -0.96 | 6.40 | 5.75 | 7.05 | — |
| — | — | 0.44 | — | +0.03 | 42.9% | 55 | 42.9% | -0.98 | 7.38 | 6.70 | 8.05 | — |
| — | — | 0.47 | — | +0.02 | 44.0% | 56 | 44.0% | -0.99 | 8.40 | 7.75 | 9.05 | — |
| — | — | 0.47 | — | +0.01 | 45.0% | 57 | 45.0% | -1.00 | 9.43 | 8.75 | 10.10 | — |
| — | — | 0.46 | — | +0.01 | 46.1% | 58 | 46.1% | -1.00 | 10.40 | 9.75 | 11.05 | — |
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.