Spot 47.92
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.95 | 25.05 | 23.50 | +0.98 | 72.5% | 25 | 72.5% | -0.02 | 0.26 | 0.10 | 0.41 | — |
| — | 19.65 | 21.40 | 20.52 | +0.96 | 70.9% | 27.5 | 70.9% | -0.04 | 0.28 | 0.14 | 0.42 | — |
| — | 17.20 | 19.25 | 18.23 | +0.94 | 69.6% | 30 | 69.6% | -0.06 | 0.41 | 0.30 | 0.53 | — |
| — | 14.80 | 16.90 | 15.85 | +0.91 | 68.6% | 32.5 | 68.6% | -0.09 | 0.74 | 0.63 | 0.85 | — |
| — | 13.15 | 14.80 | 13.97 | +0.87 | 67.7% | 35 | 67.7% | -0.13 | 1.15 | 1.05 | 1.25 | — |
| — | 11.30 | 12.90 | 12.10 | +0.82 | 67.1% | 37.5 | 67.1% | -0.18 | 1.75 | 1.60 | 1.89 | — |
| — | 10.05 | 11.15 | 10.60 | +0.76 | 66.5% | 40 | 66.5% | -0.24 | 2.55 | 2.29 | 2.81 | — |
| — | 8.70 | 9.55 | 9.12 | +0.70 | 66.0% | 42.5 | 66.0% | -0.30 | 3.48 | 3.15 | 3.80 | — |
| — | 7.25 | 8.10 | 7.67 | +0.64 | 65.7% | 45 | 65.7% | -0.36 | 4.50 | 4.35 | 4.65 | — |
| — | 6.00 | 6.80 | 6.40 | +0.58 | 65.4% | 47.5 | 65.4% | -0.43 | 6.00 | 5.50 | 6.50 | — |
| — | 5.25 | 6.15 | 5.70 | +0.52 | 65.1% | 50 | 65.1% | -0.49 | 7.12 | 6.90 | 7.35 | — |
| — | 4.45 | 4.70 | 4.58 | +0.46 | 65.0% | 52.5 | 65.0% | -0.55 | 8.78 | 8.45 | 9.10 | — |
| — | 3.70 | 3.90 | 3.80 | +0.40 | 64.9% | 55 | 64.9% | -0.61 | 10.72 | 10.20 | 11.25 | — |
| — | 3.05 | 3.25 | 3.15 | +0.35 | 64.9% | 57.5 | 64.9% | -0.66 | 12.43 | 11.85 | 13.00 | — |
| — | 2.51 | 2.89 | 2.70 | +0.31 | 64.9% | 60 | 64.9% | -0.70 | 14.53 | 13.90 | 15.15 | — |
| — | 1.96 | 2.29 | 2.12 | +0.27 | 65.0% | 62.5 | 65.0% | -0.75 | 16.50 | 15.80 | 17.20 | — |
| — | 1.70 | 1.90 | 1.80 | +0.23 | 65.1% | 65 | 65.1% | -0.78 | 18.62 | 17.90 | 19.35 | — |
| — | 1.40 | 1.72 | 1.56 | +0.20 | 65.3% | 67.5 | 65.3% | -0.82 | 20.88 | 19.85 | 21.90 | — |
| — | 1.14 | 1.57 | 1.35 | +0.17 | 65.5% | 70 | 65.5% | -0.85 | 22.90 | 21.65 | 24.15 | — |
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.