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 | |
| — | 15.90 | 20.00 | 17.95 | +1.00 | 30.4% | 30 | 30.4% | -0.00 | — | — | 0.25 | — |
| — | 10.90 | 15.00 | 12.95 | +0.98 | 32.4% | 35 | 32.4% | -0.02 | — | — | 0.25 | — |
| — | 6.20 | 10.20 | 8.20 | +0.93 | 25.9% | 40 | 25.9% | -0.07 | 0.25 | 0.10 | 0.40 | — |
| — | 5.20 | 9.30 | 7.25 | +0.91 | 24.5% | 41 | 24.5% | -0.09 | — | — | 2.35 | — |
| — | 4.60 | 7.90 | 6.25 | +0.89 | 23.1% | 42 | 23.1% | -0.11 | 0.30 | 0.15 | 0.45 | — |
| — | 3.80 | 6.90 | 5.35 | +0.86 | 21.8% | 43 | 21.8% | -0.14 | — | — | 2.50 | — |
| — | 2.70 | 6.10 | 4.40 | +0.82 | 20.5% | 44 | 20.5% | -0.18 | 0.80 | 0.15 | 1.45 | — |
| — | 3.30 | 4.00 | 3.65 | +0.77 | 19.2% | 45 | 19.2% | -0.24 | 0.60 | 0.50 | 0.70 | — |
| — | 1.25 | 4.40 | 2.83 | +0.70 | 18.1% | 46 | 18.1% | -0.31 | 0.88 | 0.75 | 1.00 | — |
| — | 0.80 | 3.70 | 2.25 | +0.62 | 17.1% | 47 | 17.1% | -0.39 | — | — | 3.20 | — |
| — | 0.20 | 2.25 | 1.23 | +0.53 | 16.3% | 48 | 16.3% | -0.49 | 2.23 | 1.55 | 2.90 | — |
| — | — | 3.20 | — | +0.43 | 15.7% | 49 | 15.7% | -0.61 | 2.48 | 0.65 | 4.30 | — |
| — | 0.60 | 0.75 | 0.68 | +0.32 | 15.3% | 50 | 15.3% | -0.73 | 3.00 | 1.10 | 4.90 | — |
| — | 0.40 | 0.85 | 0.62 | +0.24 | 15.1% | 51 | 15.1% | -0.84 | 3.62 | 1.55 | 5.70 | — |
| — | 0.15 | 0.45 | 0.30 | +0.16 | 15.1% | 52 | 15.1% | -0.94 | 4.60 | 2.70 | 6.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.11 | 15.2% | 53 | 15.2% | -1.00 | 5.50 | 3.60 | 7.40 | — |
| — | — | 0.70 | — | +0.08 | 15.5% | 54 | 15.5% | -1.00 | 6.40 | 4.40 | 8.40 | — |
| — | — | 0.55 | — | +0.05 | 15.8% | 55 | 15.8% | -1.00 | 7.50 | 5.40 | 9.60 | — |
| — | — | 2.20 | — | +0.04 | 16.2% | 56 | 16.2% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 1.10 | — | +0.02 | 16.7% | 57 | 16.7% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 1.00 | — | +0.02 | 17.1% | 58 | 17.1% | -1.00 | 10.30 | 8.20 | 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.