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 | |
| — | 7.95 | 9.55 | 8.75 | +1.00 | 46.3% | 38 | 46.3% | -0.00 | — | — | 0.44 | — |
| — | 6.95 | 8.55 | 7.75 | +1.00 | 43.9% | 39 | 43.9% | -0.00 | — | — | 0.45 | — |
| — | 6.65 | 7.30 | 6.97 | +1.00 | 41.7% | 40 | 41.7% | -0.00 | — | — | 0.08 | — |
| — | 4.95 | 6.55 | 5.75 | +0.99 | 39.8% | 41 | 39.8% | -0.01 | — | — | 0.44 | — |
| — | 4.45 | 5.55 | 5.00 | +0.98 | 38.2% | 42 | 38.2% | -0.02 | — | — | 0.19 | — |
| — | 3.35 | 4.55 | 3.95 | +0.96 | 36.9% | 43 | 36.9% | -0.04 | — | — | 0.11 | — |
| — | 2.94 | 3.90 | 3.42 | +0.94 | 36.4% | 43.5 | 36.4% | -0.06 | 0.10 | 0.03 | 0.18 | — |
| — | 2.66 | 3.40 | 3.03 | +0.91 | 35.9% | 44 | 35.9% | -0.09 | 0.13 | 0.06 | 0.20 | — |
| — | 2.09 | 3.00 | 2.54 | +0.87 | 35.5% | 44.5 | 35.5% | -0.12 | 0.20 | 0.12 | 0.28 | — |
| — | 1.80 | 2.68 | 2.24 | +0.83 | 35.2% | 45 | 35.2% | -0.17 | 0.28 | 0.17 | 0.40 | — |
| — | 1.66 | 2.33 | 2.00 | +0.77 | 34.9% | 45.5 | 34.9% | -0.23 | 0.34 | 0.22 | 0.46 | — |
| — | 1.36 | 2.11 | 1.74 | +0.70 | 34.8% | 46 | 34.8% | -0.30 | 0.52 | 0.43 | 0.61 | — |
| — | 1.25 | 1.81 | 1.53 | +0.62 | 34.7% | 46.5 | 34.7% | -0.37 | 0.79 | 0.52 | 1.06 | — |
| — | 1.00 | 1.18 | 1.09 | +0.55 | 34.6% | 47 | 34.6% | -0.46 | 0.81 | 0.71 | 0.92 | — |
| — | 0.76 | 0.93 | 0.84 | +0.46 | 34.7% | 47.5 | 34.7% | -0.54 | 1.33 | 0.97 | 1.69 | — |
| — | 0.52 | 0.66 | 0.59 | +0.38 | 34.8% | 48 | 34.8% | -0.62 | 1.48 | 1.14 | 1.81 | — |
| — | 0.41 | 0.50 | 0.46 | +0.31 | 35.0% | 48.5 | 35.0% | -0.69 | 1.82 | 1.32 | 2.32 | — |
| — | 0.29 | 0.35 | 0.32 | +0.25 | 35.3% | 49 | 35.3% | -0.76 | 2.24 | 1.65 | 2.83 | — |
| — | 0.19 | 0.50 | 0.34 | +0.19 | 35.6% | 49.5 | 35.6% | -0.82 | 2.79 | 2.28 | 3.30 | — |
| — | 0.15 | 0.20 | 0.17 | +0.15 | 36.0% | 50 | 36.0% | -0.86 | 3.03 | 2.81 | 3.25 | — |
| — | 0.04 | 0.17 | 0.10 | +0.08 | 36.9% | 51 | 36.9% | -0.93 | 4.20 | 3.70 | 4.70 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 38.0% | 52 | 38.0% | -0.96 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.10 | — | +0.02 | 39.1% | 53 | — | — | 6.33 | 5.70 | 6.95 | — |
| — | — | 0.12 | — | — | — | 54 | 40.2% | -1.00 | 7.35 | 6.75 | 7.95 | — |
| — | — | 0.18 | — | +0.01 | 41.3% | 55 | — | — | 8.20 | 7.70 | 8.70 | — |
| — | — | 0.45 | — | +0.00 | 42.2% | 56 | 42.2% | -1.00 | 9.28 | 8.70 | 9.85 | — |
| — | — | 0.44 | — | — | — | 57 | — | — | 10.32 | 9.75 | 10.90 | — |
| — | — | 0.43 | — | — | — | 58 | — | — | 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.