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 | 10.15 | 9.57 | +0.99 | 46.3% | 38 | 46.3% | -0.01 | — | — | 0.46 | — |
| — | 8.00 | 9.20 | 8.60 | +0.99 | 43.5% | 39 | 43.5% | -0.01 | — | — | 0.48 | — |
| — | 7.05 | 8.15 | 7.60 | +0.98 | 41.1% | 40 | 41.1% | -0.02 | — | — | 0.42 | — |
| — | 6.05 | 7.15 | 6.60 | +0.97 | 39.2% | 41 | 39.2% | -0.03 | — | — | 0.45 | — |
| — | 5.15 | 6.10 | 5.62 | +0.95 | 37.6% | 42 | 37.6% | -0.05 | 0.16 | 0.01 | 0.31 | — |
| — | 4.10 | 4.90 | 4.50 | +0.91 | 36.5% | 43 | 36.5% | -0.09 | 0.20 | 0.09 | 0.30 | — |
| — | 3.35 | 4.05 | 3.70 | +0.85 | 35.8% | 44 | 35.8% | -0.16 | 0.28 | 0.21 | 0.36 | — |
| — | 2.90 | 3.60 | 3.25 | +0.81 | 35.5% | 44.5 | 35.5% | -0.19 | 0.33 | 0.29 | 0.37 | — |
| — | 2.52 | 3.20 | 2.86 | +0.76 | 35.3% | 45 | 35.3% | -0.24 | 0.41 | 0.33 | 0.48 | — |
| — | 2.18 | 2.75 | 2.46 | +0.71 | 35.2% | 45.5 | 35.2% | -0.29 | 0.54 | 0.46 | 0.62 | — |
| — | 1.85 | 2.26 | 2.06 | +0.65 | 35.2% | 46 | 35.2% | -0.35 | 0.71 | 0.62 | 0.81 | — |
| — | 1.40 | 1.87 | 1.64 | +0.59 | 35.2% | 46.5 | 35.2% | -0.41 | 0.92 | 0.83 | 1.01 | — |
| — | 1.31 | 1.53 | 1.42 | +0.53 | 35.3% | 47 | 35.3% | -0.47 | 1.15 | 1.03 | 1.27 | — |
| — | 1.09 | 1.28 | 1.19 | +0.47 | 35.4% | 47.5 | 35.4% | -0.53 | 1.39 | 1.27 | 1.51 | — |
| — | 0.89 | 1.06 | 0.97 | — | — | 48 | 35.5% | -0.59 | 1.59 | 1.38 | 1.80 | — |
| — | 0.72 | 0.86 | 0.79 | +0.36 | 35.7% | 48.5 | — | — | 2.11 | 1.88 | 2.34 | — |
| — | 0.58 | 0.70 | 0.64 | — | — | 49 | 35.9% | -0.70 | 2.41 | 2.20 | 2.62 | — |
| — | 0.46 | 0.57 | 0.52 | +0.26 | 36.1% | 49.5 | 36.1% | -0.75 | 2.69 | 2.44 | 2.94 | — |
| — | 0.37 | 0.45 | 0.41 | +0.21 | 36.4% | 50 | 36.4% | -0.79 | 3.17 | 2.98 | 3.35 | — |
| — | 0.23 | 0.32 | 0.28 | +0.15 | 37.0% | 51 | 37.0% | -0.86 | 3.88 | 3.50 | 4.25 | — |
| — | 0.15 | 0.19 | 0.17 | +0.10 | 37.7% | 52 | 37.7% | -0.91 | 4.83 | 4.40 | 5.25 | — |
| — | 0.02 | 0.31 | 0.17 | +0.06 | 38.4% | 53 | 38.4% | -0.95 | 5.65 | 5.20 | 6.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 39.2% | 54 | 39.2% | -0.97 | 6.58 | 6.05 | 7.10 | — |
| — | — | 0.28 | — | +0.03 | 40.0% | 55 | — | — | 7.50 | 6.95 | 8.05 | — |
| — | 0.02 | 0.44 | 0.23 | +0.02 | 40.8% | 56 | 40.8% | -1.00 | 8.53 | 8.00 | 9.05 | — |
| — | — | 0.45 | — | +0.01 | 41.6% | 57 | 41.6% | -1.00 | 9.55 | 9.00 | 10.10 | — |
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.