Spot 47.51
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 9.90 | 9.47 | +1.00 | 79.0% | 38 | 79.0% | +0.00 | — | — | 0.62 | — |
| — | 7.75 | 10.35 | 9.05 | +1.00 | 78.7% | 38.5 | 78.7% | +0.00 | — | — | 0.18 | — |
| — | 7.30 | 9.85 | 8.57 | +1.00 | 78.4% | 39 | 78.4% | +0.00 | — | — | 0.20 | — |
| — | 7.55 | 8.40 | 7.97 | +1.00 | 78.2% | 39.5 | 78.2% | -0.00 | — | — | 0.10 | — |
| — | 6.80 | 8.95 | 7.88 | +1.00 | 78.0% | 40 | 78.0% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 9.05 | 7.85 | +1.00 | 77.7% | 40.5 | 77.7% | -0.00 | — | — | 0.21 | — |
| — | 5.20 | 8.40 | 6.80 | +1.00 | 77.3% | 41 | 77.3% | -0.00 | — | — | 0.03 | — |
| — | 5.70 | 6.65 | 6.17 | +1.00 | 76.8% | 41.5 | 76.8% | -0.00 | — | — | 0.56 | — |
| — | 4.95 | 6.10 | 5.53 | +1.00 | 75.9% | 42 | 75.9% | -0.00 | — | — | 0.09 | — |
| — | 4.60 | 6.90 | 5.75 | +1.00 | 74.8% | 42.5 | 74.8% | -0.00 | — | — | 0.28 | — |
| — | 4.10 | 4.90 | 4.50 | +1.00 | 73.4% | 43 | 73.4% | -0.00 | — | — | 0.24 | — |
| — | 2.93 | 5.40 | 4.17 | +0.99 | 71.8% | 43.5 | 71.8% | -0.01 | — | — | 0.39 | — |
| — | 3.35 | 3.90 | 3.62 | +0.98 | 70.3% | 44 | 70.3% | -0.02 | — | — | 0.12 | — |
| — | 2.50 | 4.60 | 3.55 | +0.97 | 69.0% | 44.5 | 69.0% | -0.03 | — | — | 0.06 | — |
| — | 2.10 | 3.45 | 2.77 | +0.94 | 67.9% | 45 | 67.9% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.90 | 2.45 | 2.17 | +0.90 | 67.1% | 45.5 | 67.1% | -0.10 | 0.06 | 0.02 | 0.09 | — |
| — | 1.39 | 1.98 | 1.69 | +0.83 | 67.0% | 46 | 67.0% | -0.17 | 0.14 | 0.10 | 0.19 | — |
| — | 1.00 | 1.53 | 1.26 | +0.73 | 67.5% | 46.5 | 67.5% | -0.27 | 0.23 | 0.13 | 0.33 | — |
| — | 0.75 | 1.11 | 0.93 | +0.63 | 68.0% | 47 | 68.0% | -0.37 | 0.36 | 0.25 | 0.48 | — |
| — | 0.52 | 0.90 | 0.71 | +0.51 | 68.5% | 47.5 | 68.5% | -0.49 | 0.61 | 0.55 | 0.68 | — |
| — | 0.35 | 0.60 | 0.47 | +0.40 | 69.1% | 48 | 69.1% | -0.60 | 0.91 | 0.72 | 1.10 | — |
| — | 0.20 | 0.46 | 0.33 | +0.29 | 69.8% | 48.5 | 69.8% | -0.71 | 1.25 | 1.01 | 1.48 | — |
| — | 0.15 | 0.26 | 0.20 | +0.21 | 70.6% | 49 | 70.6% | -0.79 | 1.55 | 1.21 | 1.90 | — |
| — | 0.05 | 0.16 | 0.10 | +0.14 | 71.3% | 49.5 | — | — | 2.16 | 1.79 | 2.53 | — |
| — | 0.05 | 0.08 | 0.07 | +0.09 | 72.2% | 50 | — | — | 2.60 | 2.37 | 2.83 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 74.6% | 51 | 74.6% | -0.97 | 3.52 | 3.20 | 3.85 | — |
| — | — | 0.02 | — | +0.01 | 77.4% | 52 | 77.4% | -0.99 | 4.50 | 4.10 | 4.90 | — |
| — | — | 0.09 | — | +0.00 | 79.9% | 53 | 79.9% | -1.00 | 5.45 | 4.15 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 82.0% | 54 | 82.0% | -1.00 | 6.55 | 6.15 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 83.6% | 55 | 83.6% | -1.00 | 6.72 | 5.50 | 7.95 | — |
| — | — | 0.10 | — | +0.00 | 84.8% | 56 | 84.8% | -1.00 | 8.43 | 7.10 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 85.9% | 57 | 85.9% | -1.00 | 9.40 | 8.05 | 10.75 | — |
| — | — | 0.01 | — | +0.00 | 86.9% | 58 | 86.9% | -1.00 | 10.15 | 8.55 | 11.75 | — |
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.