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 | |
| — | 22.00 | 24.55 | 23.27 | +0.98 | 71.4% | 25 | 71.4% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 20.10 | 21.90 | 21.00 | — | — | 27.5 | — | — | 0.15 | 0.02 | 0.29 | — |
| — | 17.50 | 19.00 | 18.25 | — | — | 30 | — | — | 0.51 | 0.39 | 0.62 | — |
| — | 15.40 | 17.75 | 16.57 | +0.91 | 67.3% | 32.5 | 67.3% | -0.09 | 0.77 | 0.62 | 0.91 | — |
| — | 13.55 | 14.75 | 14.15 | +0.87 | 66.6% | 35 | 66.6% | -0.13 | 1.23 | 1.07 | 1.38 | 11,459 |
| — | 11.60 | 12.90 | 12.25 | +0.82 | 66.2% | 37.5 | 66.2% | -0.18 | 1.83 | 1.71 | 1.96 | — |
| — | 10.25 | 11.00 | 10.62 | +0.76 | 65.8% | 40 | 65.8% | -0.24 | 2.54 | 2.29 | 2.79 | — |
| — | 8.70 | 9.70 | 9.20 | +0.70 | 65.6% | 42.5 | 65.6% | -0.30 | 3.38 | 3.10 | 3.65 | — |
| — | 7.35 | 7.85 | 7.60 | +0.64 | 65.5% | 45 | 65.5% | -0.36 | 4.72 | 4.45 | 5.00 | — |
| — | 6.30 | 6.60 | 6.45 | +0.58 | 65.5% | 47.5 | 65.5% | -0.43 | 6.00 | 5.75 | 6.25 | — |
| — | 5.30 | 5.55 | 5.42 | +0.52 | 65.5% | 50 | 65.5% | -0.49 | 7.35 | 7.20 | 7.50 | — |
| — | 4.25 | 4.70 | 4.47 | +0.46 | 65.5% | 52.5 | 65.5% | -0.55 | 8.97 | 8.80 | 9.15 | — |
| — | 3.55 | 3.90 | 3.73 | +0.40 | 65.7% | 55 | 65.7% | -0.61 | 10.70 | 10.50 | 10.90 | — |
| — | 2.94 | 3.40 | 3.17 | +0.35 | 65.8% | 57.5 | 65.8% | -0.66 | 12.60 | 12.35 | 12.85 | — |
| — | 2.47 | 2.78 | 2.62 | +0.31 | 66.0% | 60 | 66.0% | -0.70 | 14.60 | 14.30 | 14.90 | — |
| — | 1.89 | 2.40 | 2.15 | +0.27 | 66.2% | 62.5 | 66.2% | -0.75 | 16.52 | 16.10 | 16.95 | — |
| — | 1.67 | 1.85 | 1.76 | +0.23 | 66.5% | 65 | 66.5% | -0.78 | 18.65 | 18.20 | 19.10 | — |
| — | 1.38 | 1.69 | 1.53 | +0.20 | 66.8% | 67.5 | 66.8% | -0.82 | 20.98 | 20.25 | 21.70 | — |
| — | 1.13 | 1.35 | 1.24 | +0.17 | 67.1% | 70 | 67.1% | -0.85 | 23.18 | 22.10 | 24.25 | — |
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.