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 | |
| — | 6.80 | 10.90 | 8.85 | +0.97 | 39.4% | 39 | 39.4% | -0.03 | — | — | 0.75 | — |
| — | 5.90 | 9.90 | 7.90 | +0.95 | 38.4% | 40 | 38.4% | -0.05 | — | — | 0.75 | — |
| — | 4.90 | 9.00 | 6.95 | +0.94 | 35.4% | 41 | 35.4% | -0.06 | — | — | 0.75 | — |
| — | 4.60 | 7.20 | 5.90 | +0.92 | 31.7% | 42 | 31.7% | -0.08 | — | — | 1.25 | — |
| — | 3.70 | 6.20 | 4.95 | +0.91 | 27.8% | 43 | 27.8% | -0.09 | — | — | 1.35 | — |
| — | 2.75 | 5.40 | 4.08 | +0.88 | 24.2% | 44 | 24.2% | -0.12 | — | — | 0.95 | — |
| — | 1.80 | 4.50 | 3.15 | +0.84 | 21.2% | 45 | 21.2% | -0.16 | 0.23 | 0.15 | 0.30 | — |
| — | 0.90 | 3.70 | 2.30 | +0.76 | 19.0% | 46 | 19.0% | -0.24 | — | — | 0.50 | — |
| — | 0.15 | 2.15 | 1.15 | +0.63 | 17.6% | 47 | 17.6% | -0.37 | 0.55 | 0.45 | 0.65 | — |
| — | 0.50 | 1.05 | 0.78 | +0.47 | 16.9% | 48 | 16.9% | -0.54 | 0.80 | 0.35 | 1.25 | — |
| — | 0.30 | 0.50 | 0.40 | +0.31 | 16.9% | 49 | 16.9% | -0.71 | 1.65 | 1.55 | 1.75 | — |
| 71 | 0.05 | 0.25 | 0.15 | +0.19 | 17.5% | 50 | 17.5% | -0.84 | 2.23 | 1.80 | 2.65 | 268 |
| 93 | — | 0.25 | — | +0.12 | 18.5% | 51 | 18.5% | -0.92 | 2.92 | 1.85 | 4.00 | 30 |
| 84 | — | 0.25 | — | +0.07 | 19.8% | 52 | 19.8% | -0.97 | 4.17 | 2.85 | 5.50 | 1 |
| 21 | — | 0.25 | — | +0.05 | 21.4% | 53 | 21.4% | -0.99 | 5.15 | 3.80 | 6.50 | 0 |
| 24 | — | 0.45 | — | +0.04 | 23.1% | 54 | 23.1% | -1.00 | 6.25 | 4.20 | 8.30 | 0 |
| 0 | — | 0.75 | — | +0.03 | 24.8% | 55 | 24.8% | -1.00 | 7.35 | 5.40 | 9.30 | 0 |
| 5 | — | 1.25 | — | +0.02 | 26.4% | 56 | 26.4% | -1.00 | 8.25 | 6.20 | 10.30 | 0 |
| — | — | — | — | +0.02 | 28.1% | 57 | 28.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 29.6% | 58 | 29.6% | -1.00 | — | — | — | — |
| — | — | 0.75 | — | — | — | 59 | 31.0% | -1.00 | 11.20 | 10.00 | 12.40 | — |
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.