Spot 47.53
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.30 | 24.10 | 23.20 | +0.98 | 72.2% | 25 | 72.2% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 20.00 | 22.30 | 21.15 | +0.96 | 70.0% | 27.5 | 70.0% | -0.04 | 0.29 | 0.20 | 0.38 | — |
| — | 17.55 | 20.15 | 18.85 | +0.94 | 68.4% | 30 | 68.4% | -0.06 | 0.42 | 0.31 | 0.54 | — |
| — | 15.55 | 17.95 | 16.75 | +0.91 | 67.2% | 32.5 | 67.2% | -0.09 | 0.80 | 0.72 | 0.87 | — |
| — | 13.55 | 14.80 | 14.18 | +0.87 | 66.3% | 35 | 66.3% | -0.13 | 1.26 | 1.17 | 1.35 | — |
| — | 11.75 | 12.75 | 12.25 | +0.82 | 65.8% | 37.5 | 65.8% | -0.18 | 1.80 | 1.72 | 1.89 | — |
| — | 10.20 | 11.15 | 10.68 | +0.76 | 65.4% | 40 | 65.4% | -0.24 | 2.54 | 2.40 | 2.67 | — |
| — | 8.30 | 9.30 | 8.80 | +0.70 | 65.3% | 42.5 | 65.3% | -0.30 | 3.52 | 3.40 | 3.65 | — |
| — | 7.55 | 7.75 | 7.65 | +0.64 | 65.3% | 45 | 65.3% | -0.36 | 4.58 | 4.35 | 4.80 | — |
| — | 6.35 | 6.60 | 6.47 | +0.58 | 65.4% | 47.5 | 65.4% | -0.42 | 6.08 | 5.75 | 6.40 | — |
| — | 5.35 | 5.55 | 5.45 | +0.52 | 65.6% | 50 | 65.6% | -0.49 | 7.50 | 7.20 | 7.80 | — |
| — | 4.35 | 4.65 | 4.50 | +0.46 | 65.8% | 52.5 | 65.8% | -0.55 | 9.05 | 8.65 | 9.45 | — |
| — | 3.75 | 3.90 | 3.83 | +0.41 | 66.1% | 55 | 66.1% | -0.60 | 10.75 | 10.55 | 10.95 | — |
| — | 3.10 | 4.20 | 3.65 | +0.36 | 66.4% | 57.5 | 66.4% | -0.65 | 12.57 | 12.05 | 13.10 | — |
| — | 2.54 | 2.84 | 2.69 | +0.31 | 66.7% | 60 | 66.7% | -0.70 | 14.50 | 14.20 | 14.80 | — |
| — | 2.12 | 2.38 | 2.25 | +0.27 | 67.1% | 62.5 | 67.1% | -0.74 | 16.75 | 16.25 | 17.25 | — |
| — | 1.65 | 1.98 | 1.81 | +0.24 | 67.5% | 65 | 67.5% | -0.78 | 18.48 | 17.55 | 19.40 | — |
| — | 1.47 | 1.66 | 1.56 | +0.21 | 67.9% | 67.5 | 67.9% | -0.81 | 20.77 | 19.75 | 21.80 | — |
| — | 1.20 | 1.42 | 1.31 | +0.18 | 68.2% | 70 | 68.2% | -0.84 | 23.32 | 22.65 | 24.00 | — |
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.