Spot 47.58
· 170 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 14.80 | 12.75 | +1.00 | 45.5% | 35 | 45.5% | +0.00 | — | — | 2.15 | — |
| — | 6.00 | 9.80 | 7.90 | +1.00 | 32.2% | 40 | 32.2% | +0.00 | — | — | 0.75 | — |
| — | 6.10 | 8.80 | 7.45 | +1.00 | 30.0% | 41 | 30.0% | +0.00 | — | — | 1.00 | — |
| — | 5.10 | 6.60 | 5.85 | +1.00 | 28.1% | 42 | 28.1% | +0.00 | — | — | 0.75 | — |
| — | 3.50 | 6.20 | 4.85 | +1.00 | 26.5% | 43 | 26.5% | -0.00 | — | — | 0.15 | — |
| — | 2.50 | 5.20 | 3.85 | +1.00 | 25.2% | 44 | 25.2% | -0.00 | — | — | 0.05 | — |
| — | 1.50 | 4.10 | 2.80 | +0.99 | 24.2% | 45 | 24.2% | -0.01 | — | — | 0.05 | — |
| — | 1.45 | 2.20 | 1.82 | +0.95 | 23.5% | 46 | 23.5% | -0.05 | — | — | 0.10 | — |
| — | 0.55 | 3.00 | 1.77 | +0.73 | 23.1% | 47 | 23.1% | -0.27 | — | — | 0.20 | — |
| — | 0.15 | 0.25 | 0.20 | +0.34 | 22.8% | 48 | 22.8% | -0.65 | 0.42 | 0.15 | 0.70 | — |
| — | — | 0.20 | — | +0.08 | 22.7% | 49 | 22.7% | -0.93 | 1.52 | 1.35 | 1.70 | — |
| — | — | 0.10 | — | +0.01 | 22.7% | 50 | 22.7% | -1.00 | 2.23 | 1.85 | 2.60 | — |
| — | — | 0.15 | — | +0.00 | 22.8% | 51 | 22.8% | -1.00 | 3.20 | 1.90 | 4.50 | — |
| — | — | 0.05 | — | +0.00 | 22.9% | 52 | 22.9% | -1.00 | 4.17 | 2.85 | 5.50 | — |
| — | — | 0.20 | — | +0.00 | 23.2% | 53 | 23.2% | -1.00 | 5.15 | 3.80 | 6.50 | — |
| — | — | 0.15 | — | +0.00 | 23.5% | 54 | 23.5% | -1.00 | 6.25 | 4.20 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 23.9% | 55 | 23.9% | -1.00 | 7.25 | 5.20 | 9.30 | — |
| — | — | 0.35 | — | +0.00 | 24.4% | 56 | 24.4% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 1.00 | — | +0.00 | 25.0% | 57 | 25.0% | -1.00 | 9.25 | 8.50 | 10.00 | — |
| — | — | 1.00 | — | +0.00 | 25.7% | 58 | 25.7% | -1.00 | 10.25 | 8.20 | 12.30 | — |
| — | — | 0.15 | — | +0.00 | 26.5% | 59 | 26.5% | -1.00 | 11.25 | 9.20 | 13.30 | — |
| — | — | 0.10 | — | +0.00 | 27.5% | 60 | 27.5% | -1.00 | 12.25 | 10.20 | 14.30 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 61 | 28.6% | -1.00 | 13.25 | 11.20 | 15.30 | — |
| — | — | 0.75 | — | +0.00 | 30.0% | 62 | 30.0% | -1.00 | 14.25 | 12.20 | 16.30 | — |
| — | — | 0.75 | — | +0.00 | 31.7% | 63 | 31.7% | -1.00 | 15.20 | 14.00 | 16.40 | — |
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.