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 | |
| — | 12.15 | 13.95 | 13.05 | +1.00 | 32.4% | 35 | 32.4% | -0.02 | 0.20 | 0.04 | 0.36 | — |
| — | 8.85 | 10.30 | 9.57 | +0.98 | 29.1% | 38 | 29.1% | -0.05 | 0.13 | 0.08 | 0.18 | — |
| — | 7.60 | 8.30 | 7.95 | +0.95 | 27.2% | 40 | 27.2% | -0.09 | 0.23 | 0.18 | 0.29 | — |
| — | 5.80 | 7.50 | 6.65 | +0.92 | 26.4% | 41 | 26.4% | -0.12 | 0.37 | 0.31 | 0.43 | — |
| — | 5.65 | 6.30 | 5.97 | +0.88 | 25.7% | 42 | 25.7% | -0.15 | 0.47 | 0.44 | 0.50 | — |
| — | 5.05 | 5.55 | 5.30 | +0.83 | 25.0% | 43 | 25.0% | -0.19 | 0.64 | 0.62 | 0.65 | — |
| — | 4.25 | 4.75 | 4.50 | +0.77 | 24.5% | 44 | 24.5% | -0.25 | 0.84 | 0.82 | 0.87 | — |
| — | 3.60 | 4.00 | 3.80 | +0.71 | 24.0% | 45 | 24.0% | -0.31 | 1.14 | 1.09 | 1.18 | — |
| — | 2.92 | 3.20 | 3.06 | +0.64 | 23.6% | 46 | 23.6% | -0.37 | 1.48 | 1.40 | 1.55 | 1,381 |
| — | 2.30 | 2.58 | 2.44 | +0.56 | 23.3% | 47 | 23.3% | -0.45 | 1.94 | 1.86 | 2.01 | — |
| — | 1.84 | 2.07 | 1.96 | +0.49 | 23.0% | 48 | 23.0% | -0.53 | 2.40 | 2.16 | 2.63 | — |
| — | 1.45 | 1.62 | 1.53 | +0.41 | 22.8% | 49 | 22.8% | -0.61 | 3.00 | 2.89 | 3.10 | — |
| — | 1.12 | 1.22 | 1.17 | +0.35 | 22.7% | 50 | 22.7% | -0.68 | 3.67 | 3.55 | 3.80 | — |
| — | 0.56 | 0.59 | 0.57 | +0.20 | 22.7% | 52.5 | 22.7% | -0.84 | 5.62 | 5.45 | 5.80 | — |
| — | 0.26 | 0.28 | 0.27 | +0.11 | 23.1% | 55 | — | — | 7.88 | 7.60 | 8.15 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 57.5 | — | — | 10.12 | 9.75 | 10.50 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 60 | — | — | 12.65 | 12.10 | 13.20 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 30.8% | 65 | — | — | 17.43 | 16.40 | 18.45 | — |
| — | — | 0.09 | — | — | — | 70 | — | — | 22.68 | 21.45 | 23.90 | — |
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.