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 | |
| — | 21.75 | 24.00 | 22.88 | +0.99 | 48.7% | 25 | 48.7% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 19.70 | 21.40 | 20.55 | +0.98 | 45.4% | 27.5 | 45.4% | -0.03 | 0.18 | 0.02 | 0.35 | — |
| — | 17.55 | 18.85 | 18.20 | +0.96 | 42.7% | 30 | 42.7% | -0.04 | 0.26 | 0.11 | 0.41 | — |
| — | 15.30 | 16.55 | 15.93 | +0.94 | 40.6% | 32.5 | 40.6% | -0.06 | 0.43 | 0.34 | 0.52 | — |
| — | 13.00 | 14.30 | 13.65 | +0.91 | 39.1% | 35 | 39.1% | -0.10 | 0.69 | 0.59 | 0.79 | — |
| — | 11.10 | 12.20 | 11.65 | +0.86 | 38.0% | 37.5 | 38.0% | -0.14 | 1.04 | 0.95 | 1.14 | — |
| — | 9.15 | 10.45 | 9.80 | +0.80 | 37.2% | 40 | 37.2% | -0.20 | 1.64 | 1.47 | 1.80 | — |
| — | 7.45 | 8.05 | 7.75 | +0.73 | 36.7% | 42.5 | 36.7% | -0.27 | 2.30 | 2.02 | 2.58 | — |
| — | 5.95 | 6.85 | 6.40 | +0.66 | 36.3% | 45 | 36.3% | -0.35 | 3.33 | 3.15 | 3.50 | — |
| — | 4.70 | 5.25 | 4.97 | +0.58 | 36.1% | 47.5 | 36.1% | -0.44 | 4.30 | 3.95 | 4.65 | — |
| — | 3.80 | 4.05 | 3.92 | +0.49 | 36.0% | 50 | 36.0% | -0.52 | 5.67 | 5.30 | 6.05 | — |
| — | 2.90 | 3.25 | 3.08 | +0.42 | 36.0% | 52.5 | 36.0% | -0.60 | 7.30 | 6.85 | 7.75 | — |
| — | 2.04 | 2.56 | 2.30 | +0.35 | 36.1% | 55 | 36.1% | -0.67 | 9.32 | 9.05 | 9.60 | — |
| — | 1.67 | 2.12 | 1.90 | +0.29 | 36.2% | 57.5 | 36.2% | -0.74 | 11.12 | 10.70 | 11.55 | — |
| — | 1.25 | 1.56 | 1.41 | +0.23 | 36.4% | 60 | 36.4% | -0.79 | 13.15 | 12.60 | 13.70 | — |
| — | 0.80 | 1.09 | 0.94 | +0.15 | 36.9% | 65 | 36.9% | -0.88 | 17.68 | 17.10 | 18.25 | — |
| — | 0.45 | 0.60 | 0.53 | +0.10 | 37.9% | 70 | 37.9% | -0.95 | 22.40 | 21.75 | 23.05 | — |
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.