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 | |
| — | 9.20 | 10.65 | 9.93 | +0.97 | 42.0% | 38 | 42.0% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 8.30 | 9.40 | 8.85 | +0.96 | 40.2% | 39 | 40.2% | -0.04 | — | — | 0.17 | — |
| — | 7.30 | 8.35 | 7.83 | +0.95 | 38.6% | 40 | 38.6% | -0.05 | 0.12 | 0.01 | 0.22 | — |
| — | 6.30 | 7.25 | 6.78 | +0.92 | 37.4% | 41 | 37.4% | -0.08 | 0.15 | 0.01 | 0.30 | — |
| — | 5.55 | 6.40 | 5.97 | +0.89 | 36.5% | 42 | 36.5% | -0.11 | 0.23 | 0.13 | 0.34 | — |
| — | 4.75 | 5.80 | 5.28 | +0.85 | 35.9% | 43 | 35.9% | -0.15 | 0.40 | 0.29 | 0.50 | — |
| — | 3.90 | 4.70 | 4.30 | +0.80 | 35.5% | 44 | 35.5% | -0.20 | 0.54 | 0.37 | 0.71 | — |
| — | 3.20 | 3.90 | 3.55 | +0.73 | 35.3% | 45 | 35.3% | -0.27 | 0.92 | 0.76 | 1.07 | — |
| — | 2.58 | 3.25 | 2.92 | +0.66 | 35.2% | 46 | 35.2% | -0.34 | 1.20 | 0.97 | 1.42 | — |
| — | 2.09 | 2.62 | 2.35 | +0.58 | 35.2% | 47 | 35.2% | -0.42 | 1.62 | 1.39 | 1.85 | — |
| — | 1.77 | 2.07 | 1.92 | +0.50 | 35.3% | 48 | 35.3% | -0.50 | 2.13 | 1.89 | 2.37 | — |
| — | 1.36 | 1.71 | 1.53 | +0.42 | 35.5% | 49 | 35.5% | -0.58 | 2.72 | 2.39 | 3.05 | — |
| — | 1.04 | 1.20 | 1.12 | +0.35 | 35.6% | 50 | 35.6% | -0.66 | 3.38 | 3.00 | 3.75 | — |
| — | 0.71 | 1.04 | 0.88 | +0.29 | 35.8% | 51 | 35.8% | -0.72 | 4.12 | 3.70 | 4.55 | — |
| 721 | 0.51 | 0.81 | 0.66 | +0.23 | 35.9% | 52 | 35.9% | -0.78 | 5.00 | 4.65 | 5.35 | 0 |
| — | 0.42 | 0.53 | 0.47 | +0.18 | 36.0% | 53 | 36.0% | -0.84 | 5.83 | 5.35 | 6.30 | — |
| — | 0.31 | 0.45 | 0.38 | +0.14 | 36.1% | 54 | 36.1% | -0.88 | 6.72 | 6.25 | 7.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.10 | 36.2% | 55 | 36.2% | -0.91 | 7.65 | 7.10 | 8.20 | — |
| — | 0.06 | 0.43 | 0.24 | +0.08 | 36.3% | 56 | 36.3% | -0.94 | 8.60 | 7.95 | 9.25 | — |
| — | 0.01 | 0.46 | 0.23 | +0.06 | 36.5% | 57 | 36.5% | -0.97 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.45 | — | +0.04 | 36.6% | 58 | 36.6% | -0.98 | 10.47 | 9.75 | 11.20 | — |
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.