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 | |
| — | 10.05 | 12.25 | 11.15 | +1.00 | 45.8% | 36 | 45.8% | -0.00 | — | — | 1.35 | — |
| — | 9.50 | 11.25 | 10.38 | +1.00 | 43.5% | 37 | 43.5% | -0.00 | — | — | 0.96 | — |
| — | 7.95 | 10.25 | 9.10 | +1.00 | 41.1% | 38 | 41.1% | -0.01 | — | — | 0.09 | — |
| — | 7.50 | 9.20 | 8.35 | +1.00 | 38.5% | 39 | 38.5% | -0.01 | — | — | 0.95 | — |
| — | 6.50 | 8.05 | 7.28 | +0.99 | 35.7% | 40 | 35.7% | -0.01 | — | — | 0.10 | — |
| — | 5.70 | 7.00 | 6.35 | +0.99 | 32.8% | 41 | 32.8% | -0.02 | — | — | 0.12 | — |
| — | 4.25 | 6.05 | 5.15 | +0.98 | 29.9% | 42 | 29.9% | -0.04 | — | — | 0.07 | — |
| — | 3.85 | 4.50 | 4.17 | +0.97 | 27.0% | 43 | 27.0% | -0.07 | — | — | 0.17 | — |
| — | 2.95 | 3.30 | 3.12 | +0.94 | 24.2% | 44 | 24.2% | -0.12 | — | — | 0.35 | — |
| — | 2.01 | 2.52 | 2.27 | +0.88 | 21.8% | 45 | 21.8% | -0.23 | 0.18 | 0.10 | 0.26 | — |
| — | 1.59 | 1.95 | 1.77 | +0.83 | 20.9% | 45.5 | 20.9% | -0.31 | 0.33 | 0.16 | 0.50 | — |
| — | 1.38 | 1.70 | 1.54 | +0.75 | 20.2% | 46 | 20.2% | -0.41 | 0.46 | 0.35 | 0.57 | — |
| — | 0.96 | 1.34 | 1.15 | +0.65 | 19.7% | 46.5 | 19.7% | -0.52 | 0.79 | 0.63 | 0.94 | — |
| — | 0.60 | 0.80 | 0.70 | +0.54 | 19.5% | 47 | 19.5% | -0.63 | 1.03 | 0.80 | 1.26 | — |
| — | 0.46 | 0.60 | 0.53 | +0.42 | 19.4% | 47.5 | 19.4% | -0.72 | 1.35 | 1.25 | 1.46 | — |
| — | 0.29 | 0.41 | 0.35 | +0.32 | 19.5% | 48 | 19.5% | -0.81 | 1.79 | 1.65 | 1.93 | — |
| — | 0.04 | 0.31 | 0.17 | +0.23 | 19.7% | 48.5 | 19.7% | -0.87 | 2.26 | 2.05 | 2.47 | — |
| — | 0.12 | 0.16 | 0.14 | +0.16 | 20.0% | 49 | 20.0% | -0.91 | 2.63 | 2.35 | 2.91 | — |
| — | 0.07 | 0.15 | 0.11 | +0.11 | 20.3% | 49.5 | 20.3% | -0.94 | 3.00 | 2.71 | 3.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 20.7% | 50 | 20.7% | -0.97 | 3.60 | 3.45 | 3.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 21.5% | 51 | 21.5% | -0.99 | 4.60 | 4.35 | 4.85 | — |
| — | — | 0.06 | — | +0.01 | 22.2% | 52 | 22.2% | -1.00 | 5.45 | 4.85 | 6.05 | — |
| — | — | 0.04 | — | — | — | 53 | — | — | 6.50 | 5.20 | 7.80 | — |
| — | — | 0.02 | — | — | — | 54 | — | — | 7.55 | 6.70 | 8.40 | — |
| — | — | 0.17 | — | — | — | 55 | — | — | 8.45 | 8.00 | 8.90 | — |
| — | — | 0.02 | — | — | — | 56 | — | — | 9.53 | 8.65 | 10.40 | — |
| — | — | 0.02 | — | — | — | 57 | 28.1% | -1.00 | 10.50 | 9.65 | 11.35 | — |
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.