Spot 47.70
· 116 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 12.00 | 10.00 | +1.00 | 24.2% | 38 | — | — | — | — | 2.15 | — |
| — | 8.00 | 10.30 | 9.15 | +1.00 | 23.2% | 39 | 23.2% | -0.00 | — | — | 1.45 | — |
| — | 6.00 | 10.00 | 8.00 | +1.00 | 22.8% | 40 | 22.8% | -0.00 | — | — | 0.95 | — |
| — | 6.00 | 8.30 | 7.15 | +0.99 | 22.5% | 41 | 22.5% | -0.01 | — | — | 2.15 | — |
| — | 4.70 | 7.30 | 6.00 | +0.98 | 22.0% | 42 | 22.0% | -0.02 | — | — | 0.75 | — |
| — | 3.80 | 6.30 | 5.05 | — | — | 43 | 21.4% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 2.70 | 5.30 | 4.00 | +0.91 | 20.4% | 44 | 21.8% | -0.09 | 0.15 | 0.10 | 0.20 | — |
| — | 1.80 | 3.50 | 2.65 | +0.86 | 19.4% | 45 | 19.4% | -0.14 | 0.20 | 0.15 | 0.25 | — |
| — | 1.20 | 3.70 | 2.45 | +0.77 | 18.3% | 46 | 18.3% | -0.23 | 0.40 | 0.30 | 0.50 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 47 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 0.80 | 0.95 | 0.88 | +0.49 | 16.2% | 48 | — | — | 1.02 | 0.95 | 1.10 | — |
| — | 0.40 | 0.50 | 0.45 | +0.32 | 15.5% | 49 | 15.5% | -0.70 | 1.60 | 1.45 | 1.75 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 50 | — | — | 2.30 | 1.95 | 2.65 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 15.0% | 51 | — | — | 3.23 | 1.85 | 4.60 | — |
| — | — | 0.15 | — | +0.04 | 15.2% | 52 | 15.2% | -1.00 | 4.30 | 3.10 | 5.50 | — |
| — | — | 0.30 | — | +0.02 | 15.7% | 53 | 15.7% | -1.00 | 5.30 | 3.60 | 7.00 | — |
| — | — | 1.10 | — | +0.01 | 16.5% | 54 | 16.5% | -1.00 | 6.30 | 5.00 | 7.60 | — |
| — | — | 1.10 | — | +0.01 | 17.4% | 55 | 17.4% | -1.00 | 7.30 | 6.00 | 8.60 | — |
| — | — | 2.15 | — | +0.00 | 18.3% | 56 | 18.3% | -1.00 | 8.20 | 6.20 | 10.20 | — |
| — | — | 1.70 | — | +0.00 | 19.0% | 57 | 19.0% | -1.00 | 9.25 | 8.10 | 10.40 | — |
| — | — | 2.15 | — | +0.00 | 19.5% | 58 | 19.5% | -1.00 | 10.20 | 8.20 | 12.20 | — |
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.