Spot 47.08
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 10.10 | 9.55 | +1.00 | 45.3% | 38 | 45.3% | -0.00 | — | — | 0.43 | — |
| — | 8.00 | 9.10 | 8.55 | +1.00 | 43.4% | 39 | 43.4% | -0.00 | — | — | 0.44 | — |
| — | 7.00 | 7.60 | 7.30 | +1.00 | 41.4% | 40 | 41.4% | -0.00 | — | — | 0.02 | — |
| — | 6.05 | 7.15 | 6.60 | +1.00 | 39.4% | 41 | 39.4% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 6.15 | 5.55 | +0.99 | 37.6% | 42 | 37.6% | -0.01 | — | — | 0.47 | — |
| — | 3.95 | 5.05 | 4.50 | +0.97 | 36.1% | 43 | 36.1% | -0.03 | — | — | 0.06 | — |
| — | 3.00 | 3.80 | 3.40 | +0.93 | 34.8% | 44 | 34.8% | -0.08 | 0.07 | 0.05 | 0.09 | — |
| — | 2.51 | 3.00 | 2.75 | +0.89 | 34.3% | 44.5 | 34.3% | -0.11 | 0.10 | 0.04 | 0.15 | — |
| — | 2.25 | 2.41 | 2.33 | +0.84 | 33.9% | 45 | 33.9% | -0.16 | 0.16 | 0.12 | 0.20 | — |
| — | 1.80 | 2.25 | 2.02 | +0.78 | 33.6% | 45.5 | 33.6% | -0.22 | 0.23 | 0.17 | 0.30 | — |
| — | 1.34 | 1.83 | 1.58 | +0.71 | 33.4% | 46 | 33.4% | -0.30 | 0.39 | 0.35 | 0.43 | — |
| — | 0.98 | 1.47 | 1.23 | +0.62 | 33.3% | 46.5 | 33.3% | -0.38 | 0.54 | 0.46 | 0.62 | — |
| — | 0.89 | 1.16 | 1.02 | +0.53 | 33.4% | 47 | 33.4% | -0.48 | 0.76 | 0.66 | 0.85 | — |
| — | 0.57 | 0.87 | 0.72 | +0.44 | 33.5% | 47.5 | 33.5% | -0.57 | 1.00 | 0.89 | 1.12 | — |
| — | 0.50 | 0.64 | 0.57 | +0.35 | 33.8% | 48 | 33.8% | -0.65 | 1.32 | 1.17 | 1.48 | — |
| — | 0.35 | 0.47 | 0.41 | +0.28 | 34.2% | 48.5 | 34.2% | -0.73 | 1.67 | 1.49 | 1.84 | — |
| — | 0.26 | 0.35 | 0.30 | +0.21 | 34.7% | 49 | 34.7% | -0.79 | 2.12 | 1.89 | 2.35 | — |
| — | 0.18 | 0.25 | 0.21 | +0.16 | 35.3% | 49.5 | 35.3% | -0.84 | 2.50 | 2.28 | 2.72 | — |
| — | 0.11 | 0.22 | 0.17 | +0.12 | 36.0% | 50 | 36.0% | -0.88 | 2.83 | 2.57 | 3.10 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 38.0% | 51 | 38.0% | -0.94 | 3.80 | 3.55 | 4.05 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 40.5% | 52 | 40.5% | -0.97 | 4.75 | 4.25 | 5.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 43.5% | 53 | 43.5% | -0.98 | 5.53 | 5.00 | 6.05 | — |
| — | — | 0.43 | — | +0.02 | 47.0% | 54 | 47.0% | -0.99 | 6.60 | 5.95 | 7.25 | — |
| — | — | 0.11 | — | +0.01 | 51.0% | 55 | 51.0% | -0.99 | 7.58 | 6.90 | 8.25 | — |
| — | — | 0.45 | — | +0.01 | 55.5% | 56 | 55.5% | -0.99 | 8.55 | 7.90 | 9.20 | — |
| — | — | 0.44 | — | +0.01 | 60.2% | 57 | 60.2% | -0.99 | 9.60 | 8.90 | 10.30 | — |
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.