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 | |
| — | 22.10 | 23.50 | 22.80 | +1.00 | 53.5% | 25 | 53.5% | -0.00 | — | — | 0.11 | — |
| — | 19.65 | 21.05 | 20.35 | +0.99 | 49.3% | 27.5 | 49.3% | -0.01 | — | — | 0.20 | — |
| — | 16.90 | 18.95 | 17.93 | +0.99 | 45.7% | 30 | 45.7% | -0.01 | — | — | 0.23 | — |
| — | 14.75 | 16.15 | 15.45 | +0.98 | 42.8% | 32.5 | 42.8% | -0.03 | 0.10 | 0.02 | 0.19 | — |
| — | 12.55 | 13.75 | 13.15 | +0.96 | 40.5% | 35 | 40.5% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 10.25 | 11.25 | 10.75 | +0.92 | 38.8% | 37.5 | 38.8% | -0.09 | 0.40 | 0.35 | 0.45 | — |
| — | 8.15 | 8.80 | 8.47 | +0.87 | 37.5% | 40 | 37.5% | -0.15 | 0.72 | 0.67 | 0.78 | — |
| — | 6.20 | 6.70 | 6.45 | +0.78 | 36.6% | 42.5 | 36.6% | -0.23 | 1.26 | 1.20 | 1.33 | — |
| — | 4.60 | 5.10 | 4.85 | +0.68 | 36.1% | 45 | 36.1% | -0.34 | 2.08 | 2.01 | 2.16 | — |
| — | 3.40 | 3.70 | 3.55 | +0.56 | 35.8% | 47.5 | 35.8% | -0.46 | 3.20 | 3.15 | 3.25 | — |
| — | 2.38 | 2.53 | 2.46 | +0.44 | 35.8% | 50 | 35.8% | -0.57 | 4.67 | 4.55 | 4.80 | — |
| — | 1.61 | 1.76 | 1.69 | +0.34 | 36.0% | 52.5 | 36.0% | -0.68 | 6.47 | 6.20 | 6.75 | — |
| — | 1.07 | 1.22 | 1.15 | +0.25 | 36.4% | 55 | 36.4% | -0.76 | 8.43 | 8.10 | 8.75 | — |
| — | 0.70 | 0.80 | 0.75 | +0.18 | 36.9% | 57.5 | 36.9% | -0.83 | 10.53 | 9.90 | 11.15 | — |
| — | 0.47 | 0.56 | 0.52 | +0.13 | 37.5% | 60 | 37.5% | -0.89 | 12.68 | 12.15 | 13.20 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 65 | 39.0% | -0.96 | 17.48 | 16.40 | 18.55 | — |
| — | 0.10 | 0.16 | 0.13 | +0.03 | 40.7% | 70 | — | — | 22.50 | 21.45 | 23.55 | — |
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.