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 | |
| — | 16.00 | 20.20 | 18.10 | +1.00 | 30.4% | 30 | 30.4% | -0.00 | — | — | 0.25 | — |
| — | 11.00 | 15.30 | 13.15 | +0.99 | 32.1% | 35 | 32.1% | -0.01 | — | — | 0.25 | — |
| — | 6.20 | 10.40 | 8.30 | +0.94 | 25.9% | 40 | 25.9% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| 0 | 5.20 | 9.40 | 7.30 | +0.93 | 24.5% | 41 | 24.5% | -0.07 | — | — | 2.30 | — |
| — | 4.30 | 8.50 | 6.40 | +0.91 | 23.1% | 42 | 23.1% | -0.09 | 1.25 | 0.15 | 2.35 | — |
| — | 3.30 | 7.50 | 5.40 | +0.88 | 21.8% | 43 | 21.8% | -0.12 | — | — | 2.40 | — |
| — | 2.40 | 6.00 | 4.20 | +0.84 | 20.5% | 44 | 20.5% | -0.16 | 0.65 | 0.15 | 1.15 | — |
| — | 3.30 | 4.00 | 3.65 | +0.79 | 19.3% | 45 | 19.3% | -0.21 | 0.45 | 0.35 | 0.55 | — |
| — | 0.70 | 4.20 | 2.45 | +0.73 | 18.2% | 46 | 18.2% | -0.28 | 0.57 | 0.15 | 1.00 | — |
| — | 0.60 | 3.60 | 2.10 | +0.65 | 17.3% | 47 | 17.3% | -0.36 | — | — | 3.10 | — |
| — | 0.05 | 3.60 | 1.82 | +0.55 | 16.4% | 48 | 16.4% | -0.47 | — | — | 3.30 | — |
| — | — | 3.10 | — | +0.44 | 15.8% | 49 | 15.8% | -0.59 | 2.33 | 0.55 | 4.10 | — |
| — | 0.50 | 0.80 | 0.65 | +0.34 | 15.3% | 50 | 15.3% | -0.71 | 2.25 | 1.20 | 3.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.24 | 15.0% | 51 | 15.0% | -0.83 | 3.60 | 1.80 | 5.40 | — |
| — | — | 0.65 | — | +0.16 | 14.9% | 52 | 14.9% | -0.93 | 4.45 | 2.60 | 6.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.11 | 15.0% | 53 | 15.0% | -1.00 | 5.35 | 3.40 | 7.30 | — |
| — | — | 0.35 | — | +0.07 | 15.2% | 54 | 15.2% | -1.00 | 6.20 | 4.10 | 8.30 | — |
| — | — | 0.20 | — | +0.04 | 15.5% | 55 | 15.5% | -1.00 | 7.25 | 5.10 | 9.40 | — |
| — | — | 2.15 | — | +0.03 | 15.9% | 56 | 15.9% | -1.00 | 8.20 | 6.10 | 10.30 | — |
| — | — | 2.15 | — | +0.02 | 16.3% | 57 | 16.3% | -1.00 | 9.20 | 7.10 | 11.30 | — |
| — | — | 1.00 | — | +0.01 | 16.7% | 58 | 16.7% | -1.00 | 10.20 | 8.10 | 12.30 | — |
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.