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 | |
| — | 11.15 | 13.20 | 12.18 | +1.00 | 39.5% | 36 | 39.5% | -0.00 | — | — | 0.08 | — |
| — | 10.15 | 12.20 | 11.18 | +1.00 | 38.8% | 37 | 38.8% | -0.00 | — | — | 0.10 | — |
| — | 9.35 | 10.95 | 10.15 | +1.00 | 37.7% | 38 | 37.7% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 10.15 | 9.18 | +1.00 | 36.2% | 39 | 36.2% | -0.00 | — | — | 0.10 | — |
| — | 7.45 | 8.95 | 8.20 | +1.00 | 34.4% | 40 | 34.4% | -0.00 | — | — | 0.08 | — |
| — | 6.65 | 7.40 | 7.03 | +1.00 | 32.5% | 41 | 32.5% | -0.00 | — | — | 0.08 | — |
| — | 5.45 | 6.95 | 6.20 | +0.99 | 30.4% | 42 | 30.4% | -0.01 | — | — | 0.10 | — |
| — | 4.60 | 5.80 | 5.20 | +0.98 | 28.5% | 43 | 28.5% | -0.02 | — | — | 0.13 | — |
| — | 3.70 | 4.35 | 4.03 | +0.96 | 26.6% | 44 | 26.6% | -0.04 | — | — | 0.11 | — |
| — | 2.74 | 3.20 | 2.97 | +0.92 | 24.9% | 45 | 24.9% | -0.08 | 0.10 | 0.06 | 0.13 | — |
| — | 2.30 | 3.10 | 2.70 | +0.88 | 24.2% | 45.5 | 24.2% | -0.12 | 0.21 | 0.10 | 0.32 | — |
| — | 1.80 | 2.19 | 2.00 | +0.83 | 23.5% | 46 | 23.5% | -0.17 | 0.20 | 0.17 | 0.24 | — |
| — | 1.40 | 2.04 | 1.72 | +0.76 | 23.0% | 46.5 | 23.0% | -0.24 | 0.28 | 0.25 | 0.30 | — |
| — | 1.12 | 1.38 | 1.25 | +0.67 | 22.5% | 47 | 22.5% | -0.33 | 0.41 | 0.36 | 0.47 | — |
| — | 0.80 | 0.90 | 0.85 | +0.57 | 22.1% | 47.5 | 22.1% | -0.44 | 0.67 | 0.56 | 0.78 | — |
| — | 0.56 | 0.69 | 0.62 | +0.45 | 21.9% | 48 | 21.9% | -0.55 | 0.85 | 0.76 | 0.94 | — |
| — | 0.38 | 0.49 | 0.43 | +0.35 | 21.7% | 48.5 | 21.7% | -0.66 | 1.13 | 1.02 | 1.24 | — |
| — | 0.22 | 0.26 | 0.24 | +0.26 | 21.7% | 49 | 21.7% | -0.75 | 1.75 | 1.34 | 2.16 | — |
| — | 0.14 | 0.21 | 0.17 | — | — | 49.5 | 21.9% | -0.83 | 1.77 | 1.57 | 1.98 | — |
| — | 0.08 | 0.15 | 0.12 | +0.12 | 22.2% | 50 | 22.2% | -0.89 | 2.29 | 2.07 | 2.50 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 23.3% | 51 | 23.3% | -0.96 | 3.30 | 3.20 | 3.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 25.1% | 52 | 25.1% | -0.99 | 4.20 | 4.00 | 4.40 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 53 | — | — | 4.90 | 4.35 | 5.45 | — |
| — | — | 0.11 | — | — | — | 54 | — | — | 5.83 | 5.15 | 6.50 | — |
| — | — | 0.09 | — | — | — | 55 | — | — | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.04 | — | — | — | 56 | — | — | 8.00 | 7.15 | 8.85 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 57 | — | — | 9.00 | 8.15 | 9.85 | — |
| — | — | 0.95 | — | — | — | 58 | — | — | 9.78 | 9.10 | 10.45 | — |
| — | — | 0.06 | — | — | — | 59 | — | — | 10.70 | 10.00 | 11.40 | — |
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.