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 | |
| — | 9.20 | 10.15 | 9.68 | +0.99 | 64.4% | 38 | 64.4% | -0.01 | — | — | 0.04 | — |
| — | 8.20 | 10.40 | 9.30 | +0.99 | 63.3% | 38.5 | 63.3% | -0.01 | — | — | 0.16 | — |
| — | 7.45 | 9.90 | 8.68 | +0.99 | 62.4% | 39 | 62.4% | -0.01 | — | — | 0.95 | — |
| — | 6.85 | 10.00 | 8.43 | +0.98 | 61.5% | 39.5 | 61.5% | -0.02 | — | — | 0.95 | — |
| — | 6.55 | 8.20 | 7.38 | +0.98 | 60.6% | 40 | 60.6% | -0.02 | — | — | 0.25 | — |
| — | 6.05 | 8.80 | 7.42 | +0.97 | 59.8% | 40.5 | 59.8% | -0.03 | — | — | 0.18 | — |
| — | 6.30 | 7.30 | 6.80 | +0.96 | 59.1% | 41 | 59.1% | -0.04 | — | — | 0.28 | — |
| — | 5.75 | 6.65 | 6.20 | +0.95 | 58.4% | 41.5 | 58.4% | -0.05 | — | — | 0.18 | — |
| — | 5.20 | 6.00 | 5.60 | +0.93 | 57.8% | 42 | 57.8% | -0.07 | 0.10 | 0.06 | 0.15 | — |
| — | 4.75 | 6.95 | 5.85 | +0.92 | 57.3% | 42.5 | 57.3% | -0.09 | 0.14 | 0.07 | 0.21 | — |
| — | 4.50 | 5.00 | 4.75 | +0.89 | 56.8% | 43 | 56.8% | -0.11 | 0.15 | 0.01 | 0.30 | — |
| — | 3.80 | 4.65 | 4.22 | +0.87 | 56.3% | 43.5 | 56.3% | -0.13 | 0.24 | 0.16 | 0.32 | — |
| — | 3.45 | 4.15 | 3.80 | +0.84 | 56.0% | 44 | 56.0% | -0.16 | 0.32 | 0.24 | 0.40 | — |
| — | 3.20 | 3.80 | 3.50 | +0.80 | 55.7% | 44.5 | 55.7% | -0.20 | 0.42 | 0.15 | 0.70 | — |
| — | 2.82 | 3.40 | 3.11 | +0.76 | 55.4% | 45 | 55.4% | -0.24 | 0.53 | 0.43 | 0.62 | — |
| — | 2.33 | 3.20 | 2.77 | +0.72 | 55.3% | 45.5 | 55.3% | -0.28 | 0.75 | 0.57 | 0.93 | — |
| — | 2.12 | 2.68 | 2.40 | +0.68 | 55.1% | 46 | 55.1% | -0.33 | 0.83 | 0.73 | 0.94 | — |
| — | 1.87 | 2.33 | 2.10 | +0.62 | 55.1% | 46.5 | 55.1% | -0.38 | 0.92 | 0.74 | 1.10 | — |
| — | 1.45 | 2.04 | 1.75 | +0.58 | 55.1% | 47 | 55.1% | -0.42 | 1.23 | 0.92 | 1.53 | — |
| — | 1.35 | 1.88 | 1.61 | +0.53 | 55.2% | 47.5 | 55.2% | -0.47 | 1.53 | 1.29 | 1.78 | — |
| — | 1.01 | 1.60 | 1.30 | +0.48 | 55.4% | 48 | 55.4% | -0.52 | 1.76 | 1.41 | 2.12 | — |
| — | 0.87 | 1.25 | 1.06 | +0.42 | 55.6% | 48.5 | 55.6% | -0.58 | 2.00 | 1.84 | 2.16 | — |
| — | 0.81 | 1.27 | 1.04 | +0.38 | 55.9% | 49 | 55.9% | -0.62 | 2.38 | 2.00 | 2.77 | — |
| — | 0.49 | 1.08 | 0.79 | +0.33 | 56.3% | 49.5 | 56.3% | -0.67 | 2.71 | 2.42 | 2.99 | — |
| — | 0.56 | 0.77 | 0.67 | +0.29 | 56.7% | 50 | 56.7% | -0.71 | 3.10 | 2.85 | 3.35 | — |
| — | 0.32 | 0.58 | 0.45 | +0.22 | 57.8% | 51 | — | — | 3.92 | 3.60 | 4.25 | — |
| — | 0.09 | 0.38 | 0.23 | +0.16 | 59.2% | 52 | 59.2% | -0.84 | 4.75 | 4.45 | 5.05 | — |
| — | 0.13 | 0.27 | 0.20 | — | — | 53 | 60.8% | -0.88 | 5.58 | 5.10 | 6.05 | — |
| — | 0.06 | 0.29 | 0.17 | +0.09 | 62.7% | 54 | — | — | 6.90 | 5.80 | 8.00 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 55 | — | — | 7.38 | 6.50 | 8.25 | — |
| — | — | 0.25 | — | — | — | 56 | 66.9% | -0.95 | 8.57 | 8.15 | 9.00 | — |
| — | — | 0.14 | — | +0.04 | 69.4% | 57 | 69.4% | -0.96 | 9.50 | 8.65 | 10.35 | — |
| — | — | 0.27 | — | — | — | 58 | 72.1% | -0.97 | 10.45 | 9.40 | 11.50 | — |
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.