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 | 9.65 | 8.90 | — | — | 38 | 46.7% | -0.04 | — | — | 0.48 | — |
| — | 7.25 | 8.65 | 7.95 | +0.95 | 44.4% | 39 | 44.4% | -0.05 | — | — | 0.19 | — |
| — | 6.75 | 7.70 | 7.22 | — | — | 40 | 42.4% | -0.07 | — | — | 0.22 | — |
| — | 5.60 | 6.75 | 6.17 | +0.90 | 40.7% | 41 | — | — | 0.21 | 0.07 | 0.36 | — |
| — | 4.80 | 5.85 | 5.33 | +0.87 | 39.3% | 42 | — | — | 0.29 | 0.11 | 0.47 | — |
| — | 4.30 | 5.10 | 4.70 | +0.83 | 38.1% | 43 | 38.1% | -0.17 | 0.42 | 0.32 | 0.52 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 44 | — | — | 0.64 | 0.42 | 0.86 | — |
| — | 2.95 | 3.45 | 3.20 | +0.71 | 36.6% | 45 | — | — | 0.89 | 0.77 | 1.00 | — |
| — | 2.26 | 2.76 | 2.51 | — | — | 46 | — | — | 1.29 | 1.20 | 1.38 | — |
| — | 1.76 | 2.35 | 2.06 | — | — | 47 | — | — | 1.82 | 1.53 | 2.12 | — |
| — | 1.50 | 1.68 | 1.59 | — | — | 48 | — | — | 2.21 | 2.04 | 2.39 | — |
| — | 0.97 | 1.28 | 1.12 | — | — | 49 | — | — | 3.04 | 2.63 | 3.45 | — |
| — | 0.73 | 0.98 | 0.85 | — | — | 50 | 35.7% | -0.70 | 3.70 | 3.30 | 4.10 | — |
| — | 0.60 | 0.70 | 0.65 | +0.24 | 35.8% | 51 | 35.8% | -0.77 | 4.47 | 3.90 | 5.05 | — |
| — | 0.24 | 0.55 | 0.40 | +0.19 | 36.0% | 52 | 36.0% | -0.82 | 5.33 | 4.90 | 5.75 | — |
| — | 0.10 | 0.44 | 0.27 | +0.14 | 36.2% | 53 | 36.2% | -0.87 | 6.33 | 5.80 | 6.85 | — |
| — | 0.05 | 0.40 | 0.23 | +0.11 | 36.5% | 54 | 36.5% | -0.91 | 7.10 | 6.60 | 7.60 | — |
| — | 0.15 | 0.27 | 0.21 | +0.08 | 36.8% | 55 | 36.8% | -0.94 | 8.28 | 7.65 | 8.90 | — |
| — | — | 0.45 | — | +0.06 | 37.2% | 56 | 37.2% | -0.96 | 9.32 | 8.75 | 9.90 | — |
| — | — | 0.47 | — | +0.04 | 37.6% | 57 | 37.6% | -0.98 | 10.35 | 9.55 | 11.15 | — |
| — | — | 0.48 | — | +0.03 | 38.1% | 58 | 38.1% | -0.99 | 10.97 | 9.85 | 12.10 | — |
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.