Spot 47.14
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.20 | 23.30 | 22.25 | +1.00 | 55.9% | 25 | 55.9% | -0.00 | 0.11 | 0.01 | 0.21 | — |
| — | 18.75 | 20.90 | 19.82 | +0.99 | 51.2% | 27.5 | 51.2% | -0.01 | — | — | 0.23 | — |
| — | 16.35 | 18.45 | 17.40 | +0.99 | 47.1% | 30 | 47.1% | -0.01 | — | — | 0.26 | — |
| — | 13.75 | 16.05 | 14.90 | +0.98 | 43.7% | 32.5 | 43.7% | -0.02 | 0.17 | 0.04 | 0.30 | — |
| — | 11.45 | 13.55 | 12.50 | +0.96 | 40.9% | 35 | 40.9% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 9.35 | 11.10 | 10.22 | +0.93 | 38.7% | 37.5 | 38.7% | -0.08 | 0.35 | 0.29 | 0.41 | — |
| — | 7.75 | 8.20 | 7.97 | +0.87 | 37.2% | 40 | 37.2% | -0.15 | 0.57 | 0.49 | 0.66 | — |
| — | 5.35 | 6.70 | 6.03 | +0.78 | 36.2% | 42.5 | 36.2% | -0.24 | 1.18 | 1.10 | 1.25 | — |
| — | 4.10 | 4.75 | 4.42 | +0.67 | 35.6% | 45 | 35.6% | -0.35 | 2.02 | 1.95 | 2.10 | — |
| — | 3.00 | 3.15 | 3.08 | +0.54 | 35.5% | 47.5 | 35.5% | -0.48 | 3.12 | 2.95 | 3.30 | — |
| — | 2.01 | 2.10 | 2.06 | +0.41 | 35.6% | 50 | 35.6% | -0.60 | 4.75 | 4.60 | 4.90 | — |
| — | 1.31 | 1.44 | 1.38 | +0.30 | 36.0% | 52.5 | 36.0% | -0.71 | 6.83 | 6.15 | 7.50 | — |
| — | 0.84 | 0.92 | 0.88 | +0.22 | 36.6% | 55 | 36.6% | -0.79 | 8.85 | 8.10 | 9.60 | — |
| — | 0.45 | 0.68 | 0.56 | +0.15 | 37.4% | 57.5 | 37.4% | -0.86 | 10.85 | 9.90 | 11.80 | — |
| — | 0.32 | 0.44 | 0.38 | +0.11 | 38.2% | 60 | 38.2% | -0.91 | 13.18 | 12.15 | 14.20 | — |
| — | 0.10 | 0.29 | 0.20 | +0.05 | 40.1% | 65 | 40.1% | -0.98 | 17.95 | 16.85 | 19.05 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 41.9% | 70 | 41.9% | -1.00 | 22.95 | 21.90 | 24.00 | — |
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.