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 | |
| — | 8.95 | 10.40 | 9.68 | +0.97 | 42.3% | 38 | 42.3% | -0.03 | — | — | 0.49 | — |
| — | 8.10 | 9.25 | 8.68 | +0.96 | 40.3% | 39 | 40.3% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 7.10 | 8.20 | 7.65 | +0.95 | 38.6% | 40 | 38.6% | -0.05 | 0.10 | 0.02 | 0.18 | — |
| — | 6.20 | 7.10 | 6.65 | +0.92 | 37.2% | 41 | 37.2% | -0.08 | 0.12 | 0.02 | 0.22 | — |
| — | 5.25 | 6.10 | 5.67 | +0.89 | 36.2% | 42 | 36.2% | -0.11 | 0.26 | 0.10 | 0.42 | — |
| — | 4.45 | 5.30 | 4.88 | +0.84 | 35.4% | 43 | 35.4% | -0.16 | 0.35 | 0.26 | 0.44 | — |
| — | 3.65 | 4.40 | 4.03 | +0.78 | 35.0% | 44 | 35.0% | -0.22 | 0.65 | 0.48 | 0.81 | — |
| — | 3.00 | 3.70 | 3.35 | +0.71 | 34.8% | 45 | 34.8% | -0.29 | 0.83 | 0.77 | 0.90 | — |
| — | 2.37 | 2.79 | 2.58 | +0.63 | 34.7% | 46 | 34.7% | -0.38 | 1.22 | 1.14 | 1.29 | — |
| — | 1.75 | 2.12 | 1.94 | +0.54 | 34.7% | 47 | 34.7% | -0.47 | 1.64 | 1.53 | 1.74 | — |
| — | 1.45 | 1.63 | 1.54 | +0.45 | 34.8% | 48 | 34.8% | -0.55 | 2.09 | 1.89 | 2.29 | — |
| — | 1.05 | 1.24 | 1.15 | +0.37 | 34.9% | 49 | 34.9% | -0.64 | 2.85 | 2.64 | 3.05 | — |
| — | 0.74 | 1.02 | 0.88 | +0.30 | 35.1% | 50 | 35.1% | -0.71 | 3.48 | 3.20 | 3.75 | — |
| — | 0.42 | 0.90 | 0.66 | +0.23 | 35.2% | 51 | 35.2% | -0.78 | 4.15 | 3.80 | 4.50 | — |
| — | 0.30 | 0.58 | 0.44 | +0.17 | 35.4% | 52 | 35.4% | -0.84 | 5.08 | 4.75 | 5.40 | — |
| — | 0.29 | 0.40 | 0.34 | +0.13 | 35.6% | 53 | 35.6% | -0.88 | 5.85 | 5.45 | 6.25 | — |
| — | 0.17 | 0.30 | 0.23 | +0.09 | 35.8% | 54 | 35.8% | -0.92 | 6.83 | 6.35 | 7.30 | — |
| — | 0.08 | 0.41 | 0.24 | +0.07 | 36.1% | 55 | 36.1% | -0.95 | 7.83 | 7.20 | 8.45 | — |
| — | 0.01 | 0.42 | 0.21 | +0.05 | 36.4% | 56 | 36.4% | -0.97 | 8.62 | 8.10 | 9.15 | — |
| — | — | 0.44 | — | +0.04 | 36.9% | 57 | 36.9% | -0.99 | 9.60 | 9.00 | 10.20 | — |
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.