Spot 47.54
· 126 contratti su 3 scadenze
· fonte ibkr
· catturata 24/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 9.50 | 8.75 | +0.99 | 38.9% | 39 | 38.9% | -0.01 | — | — | 2.00 | — |
| — | 7.00 | 8.50 | 7.75 | +0.98 | 39.6% | 40 | 39.6% | -0.02 | — | — | 1.95 | — |
| — | 6.00 | 8.80 | 7.40 | +0.97 | 36.9% | 41 | 36.9% | -0.03 | — | — | 2.00 | — |
| — | 5.00 | 6.50 | 5.75 | +0.96 | 32.7% | 42 | 32.7% | -0.04 | — | — | 0.95 | — |
| — | 4.20 | 5.40 | 4.80 | +0.95 | 28.1% | 43 | 28.1% | -0.05 | — | — | 0.95 | — |
| — | 3.20 | 4.40 | 3.80 | +0.94 | 23.7% | 44 | 23.7% | -0.06 | — | — | 0.15 | — |
| — | 2.00 | 3.60 | 2.80 | +0.91 | 20.1% | 45 | 20.1% | -0.09 | 0.10 | 0.05 | 0.15 | — |
| — | 1.40 | 2.55 | 1.98 | — | — | 46 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 0.60 | 2.85 | 1.73 | +0.73 | 15.8% | 47 | 15.8% | -0.27 | 0.38 | 0.30 | 0.45 | — |
| — | 0.30 | 0.75 | 0.53 | — | — | 48 | 15.0% | -0.46 | 0.80 | 0.65 | 0.95 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 49 | — | — | 1.50 | 1.15 | 1.85 | — |
| — | — | 0.10 | — | +0.16 | 15.5% | 50 | — | — | 2.38 | 2.15 | 2.60 | — |
| — | — | 0.15 | — | — | — | 51 | — | — | 3.40 | 2.10 | 4.70 | — |
| — | — | 0.25 | — | — | — | 52 | — | — | 4.35 | 3.00 | 5.70 | — |
| — | — | 0.25 | — | — | — | 53 | — | — | 5.00 | 4.00 | 6.00 | — |
| — | — | 0.10 | — | — | — | 54 | — | — | 6.15 | 4.30 | 8.00 | — |
| — | — | 1.00 | — | +0.01 | 22.1% | 55 | 22.1% | -1.00 | 7.15 | 5.30 | 9.00 | — |
| — | — | 1.00 | — | +0.00 | 23.7% | 56 | 23.7% | -1.00 | 8.15 | 6.30 | 10.00 | — |
| — | — | 2.00 | — | +0.00 | 25.5% | 57 | 25.5% | -1.00 | 9.15 | 7.30 | 11.00 | — |
| — | — | 1.00 | — | +0.00 | 27.6% | 58 | 27.6% | -1.00 | 10.15 | 8.30 | 12.00 | — |
| — | — | 1.00 | — | +0.00 | 30.2% | 59 | 30.2% | -1.00 | 11.40 | 9.30 | 13.50 | — |
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.