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 | |
| — | 8.60 | 11.15 | 9.88 | — | — | 38 | — | — | — | — | 0.75 | — |
| — | 7.85 | 10.15 | 9.00 | +0.98 | 39.6% | 39 | 39.6% | -0.04 | — | — | 0.47 | — |
| — | 6.70 | 9.15 | 7.92 | — | — | 40 | — | — | — | — | 0.37 | — |
| — | 6.60 | 8.15 | 7.38 | +0.97 | 34.6% | 41 | 34.6% | -0.08 | — | — | 0.19 | — |
| — | 5.20 | 6.60 | 5.90 | +0.95 | 32.2% | 42 | 32.2% | -0.10 | 0.16 | 0.08 | 0.24 | — |
| — | 4.75 | 5.40 | 5.08 | +0.93 | 30.0% | 43 | 30.0% | -0.14 | 0.29 | 0.20 | 0.38 | — |
| — | 3.75 | 4.50 | 4.12 | +0.89 | 28.1% | 44 | 28.1% | -0.19 | 0.48 | 0.33 | 0.63 | — |
| — | 2.80 | 3.65 | 3.23 | +0.82 | 26.6% | 45 | 26.6% | -0.26 | 0.54 | 0.46 | 0.61 | — |
| — | 2.14 | 2.49 | 2.31 | +0.73 | 25.5% | 46 | 25.5% | -0.35 | 0.88 | 0.78 | 0.98 | — |
| — | 1.47 | 1.97 | 1.72 | +0.61 | 24.7% | 47 | 24.7% | -0.47 | 1.22 | 1.05 | 1.39 | — |
| — | 0.94 | 1.23 | 1.08 | +0.47 | 24.3% | 48 | 24.3% | -0.58 | 1.76 | 1.52 | 2.00 | — |
| — | 0.58 | 0.89 | 0.73 | +0.34 | 24.1% | 49 | 24.1% | -0.70 | 2.37 | 2.10 | 2.64 | — |
| — | 0.39 | 0.50 | 0.45 | +0.24 | 24.2% | 50 | 24.2% | -0.79 | 3.27 | 2.95 | 3.60 | 279 |
| 164 | 0.25 | 0.36 | 0.30 | +0.15 | 24.2% | 51 | 24.2% | -0.86 | 3.90 | 3.55 | 4.25 | 404 |
| — | 0.10 | 0.19 | 0.14 | +0.10 | 24.2% | 52 | 24.2% | -0.92 | 4.83 | 4.40 | 5.25 | — |
| — | 0.02 | 0.16 | 0.09 | +0.06 | 24.4% | 53 | 24.4% | -0.95 | 5.65 | 4.95 | 6.35 | — |
| — | 0.02 | 0.11 | 0.07 | +0.04 | 24.7% | 54 | 24.7% | -0.97 | 6.50 | 5.75 | 7.25 | — |
| — | — | 0.05 | — | +0.02 | 25.2% | 55 | 25.2% | -0.98 | 7.90 | 7.50 | 8.30 | — |
| — | — | 0.95 | — | +0.01 | 26.0% | 56 | 26.0% | -0.99 | 8.45 | 7.50 | 9.40 | — |
| — | — | 0.95 | — | +0.01 | 27.1% | 57 | 27.1% | -0.99 | 9.68 | 7.80 | 11.55 | — |
| — | — | 0.50 | — | +0.01 | 28.3% | 58 | 28.3% | -1.00 | 11.00 | 9.20 | 12.80 | — |
| — | — | 0.95 | — | +0.01 | 29.7% | 59 | 29.7% | -1.00 | 11.78 | 9.75 | 13.80 | — |
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.