Spot 47.71
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 12.00 | 11.82 | +1.00 | 50.2% | 36 | 50.2% | +0.00 | — | — | 0.08 | — |
| — | 10.60 | 11.20 | 10.90 | +1.00 | 48.0% | 37 | 48.0% | +0.00 | — | — | 0.08 | — |
| — | 9.60 | 10.10 | 9.85 | +1.00 | 45.5% | 38 | 45.5% | +0.00 | — | — | 0.10 | — |
| — | 8.65 | 9.10 | 8.88 | +1.00 | 42.9% | 39 | 42.9% | -0.00 | — | — | 0.10 | — |
| — | 7.65 | 8.20 | 7.92 | +1.00 | 40.3% | 40 | — | — | — | — | 0.48 | — |
| — | 6.65 | 7.40 | 7.03 | — | — | 41 | — | — | — | — | 0.06 | — |
| — | 5.65 | 6.25 | 5.95 | — | — | 42 | — | — | — | — | 0.04 | — |
| — | 4.05 | 5.30 | 4.67 | — | — | 43 | — | — | — | — | 0.01 | — |
| — | 3.55 | 4.20 | 3.88 | — | — | 44 | — | — | — | — | 0.13 | — |
| — | 2.69 | 3.00 | 2.85 | +0.98 | 28.6% | 45 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.08 | 2.54 | 2.31 | — | — | 45.5 | — | — | — | — | 0.04 | — |
| — | 1.62 | 2.03 | 1.82 | — | — | 46 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 1.30 | 1.83 | 1.56 | +0.83 | 26.4% | 46.5 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 0.87 | 0.99 | 0.93 | — | — | 47 | — | — | 0.22 | 0.20 | 0.24 | — |
| — | 0.57 | 0.75 | 0.66 | — | — | 47.5 | — | — | 0.36 | 0.29 | 0.44 | — |
| — | 0.32 | 0.39 | 0.35 | — | — | 48 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 0.18 | 0.23 | 0.20 | — | — | 48.5 | — | — | 0.94 | 0.80 | 1.09 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 49 | — | — | 1.33 | 1.19 | 1.47 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 49.5 | 24.6% | -0.93 | 1.74 | 1.53 | 1.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 24.7% | 50 | 24.7% | -0.97 | 2.23 | 2.06 | 2.41 | — |
| — | — | 0.01 | — | +0.01 | 25.0% | 51 | 25.0% | -1.00 | 3.27 | 2.90 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 52 | 25.6% | -1.00 | 4.12 | 3.80 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 53 | 26.5% | -1.00 | 5.22 | 4.95 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 54 | 27.7% | -1.00 | 6.05 | 5.40 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 55 | 28.9% | -1.00 | 6.95 | 6.50 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 56 | 30.3% | -1.00 | 8.43 | 7.85 | 9.00 | — |
| — | — | 0.01 | — | — | — | 57 | 31.7% | -1.00 | 9.32 | 8.75 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 58 | 33.0% | -1.00 | 10.18 | 8.95 | 11.40 | — |
| — | — | 1.35 | — | +0.00 | 34.1% | 59 | 34.1% | -1.00 | 11.22 | 10.20 | 12.25 | — |
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.