Spot 47.86
· 126 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.60 | 8.70 | — | — | 39 | — | — | — | — | 1.00 | — |
| — | 7.20 | 8.60 | 7.90 | +0.98 | 38.3% | 40 | 38.3% | -0.02 | — | — | 0.75 | — |
| — | 6.20 | 7.70 | 6.95 | +0.97 | 35.0% | 41 | 35.0% | -0.03 | — | — | 0.95 | — |
| — | 5.20 | 6.70 | 5.95 | +0.97 | 30.9% | 42 | 30.9% | -0.03 | — | — | 0.95 | — |
| — | 4.40 | 5.50 | 4.95 | +0.96 | 26.8% | 43 | 26.8% | -0.04 | — | — | 0.75 | — |
| — | 3.40 | 4.60 | 4.00 | +0.94 | 23.1% | 44 | 23.1% | -0.06 | — | — | 0.35 | — |
| — | 2.20 | 3.60 | 2.90 | +0.91 | 20.0% | 45 | 20.0% | -0.09 | 0.12 | 0.05 | 0.20 | — |
| — | 1.75 | 2.45 | 2.10 | +0.85 | 17.5% | 46 | 17.5% | -0.15 | 0.20 | 0.10 | 0.30 | — |
| — | 0.90 | 1.90 | 1.40 | +0.71 | 15.9% | 47 | 15.9% | -0.29 | 0.23 | 0.05 | 0.40 | — |
| — | 0.40 | 0.70 | 0.55 | +0.50 | 14.9% | 48 | 14.9% | -0.51 | 0.53 | 0.30 | 0.75 | — |
| — | 0.15 | 0.30 | 0.23 | +0.28 | 14.7% | 49 | 14.7% | -0.74 | 1.30 | 1.20 | 1.40 | — |
| — | — | 0.30 | — | +0.13 | 15.0% | 50 | 15.0% | -0.91 | 2.08 | 1.85 | 2.30 | — |
| — | — | 0.15 | — | +0.05 | 15.8% | 51 | 15.8% | -0.99 | 3.15 | 2.10 | 4.20 | — |
| — | — | 0.25 | — | +0.02 | 16.9% | 52 | 16.9% | -1.00 | 4.08 | 2.15 | 6.00 | — |
| — | — | 0.10 | — | +0.01 | 18.2% | 53 | 18.2% | -1.00 | 5.05 | 3.10 | 7.00 | — |
| — | — | 0.10 | — | +0.01 | 19.6% | 54 | 19.6% | -1.00 | 6.05 | 4.10 | 8.00 | — |
| — | — | 0.95 | — | +0.00 | 21.1% | 55 | 21.1% | -1.00 | 7.25 | 5.20 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 22.6% | 56 | 22.6% | -1.00 | 8.05 | 6.10 | 10.00 | — |
| — | — | 0.95 | — | +0.00 | 24.1% | 57 | 24.1% | -1.00 | 9.05 | 7.10 | 11.00 | — |
| — | — | 0.95 | — | +0.00 | 25.7% | 58 | 25.7% | -1.00 | 10.05 | 8.10 | 12.00 | — |
| — | — | 0.95 | — | +0.00 | 27.3% | 59 | 27.3% | -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.