Spot 47.12
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 12.25 | 11.12 | +1.00 | 42.7% | 36 | 42.7% | -0.00 | — | — | 0.08 | — |
| — | 9.45 | 10.95 | 10.20 | +1.00 | 40.9% | 37 | 40.9% | -0.00 | — | — | 0.10 | — |
| — | 8.45 | 10.15 | 9.30 | +1.00 | 38.9% | 38 | 38.9% | -0.00 | — | — | 0.10 | — |
| — | 7.45 | 9.15 | 8.30 | +1.00 | 36.7% | 39 | 36.7% | -0.00 | — | — | 0.10 | — |
| — | 6.45 | 7.95 | 7.20 | +1.00 | 34.4% | 40 | 34.4% | -0.00 | — | — | 0.08 | — |
| — | 5.55 | 6.85 | 6.20 | +1.00 | 32.1% | 41 | 32.1% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 5.90 | 5.30 | +1.00 | 29.8% | 42 | 29.8% | -0.00 | — | — | 0.10 | — |
| — | 3.90 | 5.25 | 4.58 | +0.99 | 27.7% | 43 | 27.7% | -0.01 | — | — | 0.08 | — |
| — | 3.15 | 4.55 | 3.85 | +0.99 | 26.7% | 43.5 | 26.7% | -0.01 | — | — | 0.95 | — |
| — | 2.85 | 3.25 | 3.05 | +0.97 | 25.8% | 44 | 25.8% | -0.03 | — | — | 0.04 | — |
| — | 2.15 | 3.55 | 2.85 | +0.95 | 24.9% | 44.5 | 24.9% | -0.05 | — | — | 0.26 | — |
| — | 1.98 | 2.42 | 2.20 | +0.92 | 23.9% | 45 | 23.9% | -0.08 | 0.07 | 0.01 | 0.14 | — |
| — | 1.46 | 1.98 | 1.72 | +0.87 | 22.8% | 45.5 | 22.8% | -0.13 | 0.15 | 0.06 | 0.25 | — |
| — | 1.23 | 1.46 | 1.34 | +0.79 | 21.6% | 46 | 21.6% | -0.21 | 0.17 | 0.10 | 0.24 | — |
| — | 0.85 | 1.02 | 0.94 | +0.68 | 20.6% | 46.5 | 20.6% | -0.31 | 0.23 | 0.17 | 0.28 | — |
| — | 0.53 | 0.62 | 0.57 | +0.54 | 19.7% | 47 | 19.7% | -0.47 | 0.38 | 0.24 | 0.52 | — |
| — | 0.31 | 0.39 | 0.35 | +0.38 | 19.2% | 47.5 | 19.2% | -0.62 | 0.71 | 0.65 | 0.77 | — |
| — | 0.17 | 0.20 | 0.18 | +0.24 | 19.1% | 48 | 19.1% | -0.76 | 1.11 | 0.96 | 1.27 | — |
| — | 0.08 | 0.10 | 0.09 | +0.14 | 19.4% | 48.5 | 19.4% | -0.87 | 1.47 | 1.27 | 1.66 | — |
| — | 0.04 | 0.08 | 0.06 | +0.08 | 20.3% | 49 | 20.3% | -0.93 | 1.94 | 1.83 | 2.04 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 21.5% | 49.5 | 21.5% | -0.96 | 2.51 | 2.31 | 2.71 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 23.0% | 50 | 23.0% | -0.98 | 2.98 | 2.82 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 26.4% | 51 | 26.4% | -1.00 | 3.98 | 3.80 | 4.15 | — |
| — | — | 0.03 | — | +0.00 | 27.1% | 52 | 27.1% | -1.00 | 4.95 | 4.25 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 53 | 27.1% | -1.00 | 6.05 | 5.10 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 54 | 27.7% | -1.00 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 55 | 29.0% | -1.00 | 7.95 | 7.10 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 56 | 30.7% | -1.00 | 9.00 | 8.10 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 57 | 32.5% | -1.00 | 9.90 | 9.00 | 10.80 | — |
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.