Spot 47.14
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 9.75 | 8.95 | +1.00 | 63.1% | 38 | 63.1% | +0.00 | — | — | 0.43 | — |
| — | 6.90 | 8.50 | 7.70 | +1.00 | 60.0% | 39 | 60.0% | +0.00 | — | — | 0.43 | — |
| — | 6.80 | 7.30 | 7.05 | +1.00 | 56.3% | 40 | 56.3% | +0.00 | — | — | 0.43 | — |
| — | 5.10 | 6.50 | 5.80 | +1.00 | 52.5% | 41 | 52.5% | +0.00 | — | — | 0.43 | — |
| — | 4.20 | 5.30 | 4.75 | +1.00 | 48.9% | 42 | 48.9% | -0.00 | — | — | 0.43 | — |
| — | 3.45 | 4.30 | 3.88 | +1.00 | 45.6% | 43 | 45.6% | -0.00 | — | — | 0.10 | — |
| — | 3.05 | 3.80 | 3.42 | +1.00 | 44.3% | 43.5 | 44.3% | -0.00 | — | — | 0.23 | — |
| — | 2.37 | 3.30 | 2.83 | +1.00 | 43.0% | 44 | 43.0% | -0.00 | — | — | 0.10 | — |
| — | 2.27 | 2.90 | 2.58 | +1.00 | 41.9% | 44.5 | 41.9% | -0.00 | — | — | 0.05 | — |
| — | 1.34 | 2.41 | 1.88 | +0.99 | 41.0% | 45 | 41.0% | -0.01 | — | — | 0.04 | — |
| — | 0.79 | 1.78 | 1.28 | +0.96 | 40.2% | 45.5 | 40.2% | -0.04 | — | — | 0.07 | — |
| — | 0.88 | 1.31 | 1.09 | +0.89 | 39.6% | 46 | 39.6% | -0.11 | 0.07 | 0.02 | 0.11 | — |
| — | 0.51 | 0.87 | 0.69 | +0.76 | 39.2% | 46.5 | 39.2% | -0.24 | 0.10 | 0.05 | 0.15 | — |
| — | 0.41 | 0.54 | 0.47 | +0.56 | 39.1% | 47 | 39.1% | -0.42 | 0.42 | 0.18 | 0.67 | — |
| — | 0.12 | 0.30 | 0.21 | +0.37 | 39.7% | 47.5 | 39.7% | -0.63 | 0.81 | 0.41 | 1.21 | — |
| — | 0.04 | 0.12 | 0.08 | +0.21 | 41.4% | 48 | 41.4% | -0.79 | 1.09 | 0.87 | 1.32 | — |
| — | 0.02 | 0.07 | 0.04 | +0.12 | 44.3% | 48.5 | 44.3% | -0.88 | 1.67 | 1.19 | 2.15 | — |
| — | 0.02 | 0.11 | 0.07 | +0.07 | 48.0% | 49 | 48.0% | -0.94 | 1.78 | 1.21 | 2.35 | — |
| — | — | 0.17 | — | +0.04 | 51.8% | 49.5 | 51.8% | -0.96 | 2.83 | 2.26 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 54.6% | 50 | 54.6% | -0.98 | 3.12 | 2.59 | 3.65 | — |
| — | — | 0.04 | — | +0.00 | 56.5% | 51 | 56.5% | -1.00 | 4.12 | 3.75 | 4.50 | — |
| — | — | 0.20 | — | +0.00 | 57.2% | 52 | 57.2% | -1.00 | 5.22 | 4.75 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 60.3% | 53 | 60.3% | -1.00 | 6.33 | 5.75 | 6.90 | — |
| — | — | 0.05 | — | +0.00 | 64.1% | 54 | 64.1% | -1.00 | 7.30 | 6.75 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 55 | 67.0% | -1.00 | 8.20 | 7.70 | 8.70 | — |
| — | — | 0.43 | — | +0.00 | 68.6% | 56 | 68.6% | -1.00 | 9.30 | 8.75 | 9.85 | — |
| — | — | 0.43 | — | +0.00 | 69.4% | 57 | 69.4% | -1.00 | 10.28 | 9.70 | 10.85 | — |
| — | — | 0.43 | — | +0.00 | 68.8% | 58 | 68.8% | -1.00 | 11.30 | 10.75 | 11.85 | — |
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.