Spot 47.08
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.50 | 23.75 | 22.62 | +0.98 | 48.3% | 25 | 48.3% | -0.02 | — | — | 0.24 | — |
| — | 19.10 | 21.35 | 20.23 | +0.97 | 45.2% | 27.5 | 45.2% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 17.45 | 18.75 | 18.10 | +0.96 | 42.6% | 30 | 42.6% | -0.04 | 0.34 | 0.16 | 0.53 | — |
| — | 15.20 | 16.30 | 15.75 | +0.94 | 46.8% | 32.5 | 40.6% | -0.07 | 0.34 | 0.10 | 0.59 | — |
| — | 12.95 | 14.15 | 13.55 | +0.90 | 39.1% | 35 | 39.1% | -0.10 | 0.64 | 0.43 | 0.84 | — |
| — | 10.80 | 12.05 | 11.43 | +0.86 | 38.1% | 37.5 | 38.1% | -0.15 | 1.08 | 0.76 | 1.41 | — |
| — | 8.95 | 10.05 | 9.50 | +0.80 | 37.3% | 40 | 37.3% | -0.21 | 1.66 | 1.32 | 2.00 | — |
| — | 7.15 | 8.30 | 7.72 | +0.72 | 36.7% | 42.5 | 36.7% | -0.28 | 2.51 | 2.21 | 2.81 | — |
| — | 5.80 | 6.75 | 6.28 | +0.65 | 36.3% | 45 | 36.3% | -0.37 | 3.42 | 3.00 | 3.85 | — |
| — | 4.45 | 5.35 | 4.90 | +0.56 | 36.1% | 47.5 | 36.1% | -0.45 | 4.58 | 4.25 | 4.90 | — |
| — | 3.45 | 3.95 | 3.70 | +0.48 | 36.0% | 50 | 36.0% | -0.54 | 5.90 | 5.50 | 6.30 | — |
| — | 2.60 | 3.15 | 2.88 | +0.40 | 35.9% | 52.5 | 35.9% | -0.62 | 7.58 | 7.20 | 7.95 | — |
| — | 1.78 | 2.78 | 2.28 | +0.33 | 36.0% | 55 | 36.0% | -0.69 | 9.40 | 8.60 | 10.20 | — |
| — | 1.37 | 2.26 | 1.81 | +0.27 | 36.1% | 57.5 | 36.1% | -0.76 | 11.22 | 10.70 | 11.75 | — |
| — | 1.00 | 1.75 | 1.38 | +0.22 | 36.3% | 60 | 36.3% | -0.81 | 13.30 | 12.75 | 13.85 | — |
| — | 0.60 | 1.09 | 0.84 | — | — | 65 | 37.0% | -0.90 | 17.80 | 17.25 | 18.35 | — |
| — | 0.28 | 0.82 | 0.55 | +0.09 | 38.0% | 70 | 38.0% | -0.96 | 22.55 | 21.95 | 23.15 | — |
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.