Spot 47.67
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 10.80 | 9.78 | — | — | 38 | — | — | — | — | 0.48 | — |
| — | 7.80 | 9.70 | 8.75 | — | — | 39 | — | — | — | — | 0.47 | — |
| — | 7.35 | 8.70 | 8.03 | — | — | 40 | — | — | — | — | 0.35 | — |
| — | 6.05 | 7.35 | 6.70 | — | — | 41 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 5.30 | 6.60 | 5.95 | — | — | 42 | — | — | 0.24 | 0.07 | 0.41 | — |
| — | 4.65 | 5.75 | 5.20 | — | — | 43 | — | — | 0.38 | 0.20 | 0.56 | — |
| — | 3.85 | 4.80 | 4.33 | — | — | 44 | — | — | 0.48 | 0.41 | 0.56 | — |
| — | 3.10 | 3.80 | 3.45 | — | — | 45 | — | — | 0.69 | 0.55 | 0.84 | — |
| — | 2.55 | 3.30 | 2.92 | — | — | 46 | 35.6% | -0.33 | 1.07 | 0.85 | 1.29 | — |
| — | 1.98 | 2.35 | 2.17 | +0.59 | 35.2% | 47 | 35.2% | -0.41 | 1.41 | 1.24 | 1.57 | — |
| — | 1.48 | 1.83 | 1.66 | +0.50 | 34.9% | 48 | 34.9% | -0.50 | 2.04 | 1.80 | 2.28 | — |
| — | 1.07 | 1.42 | 1.25 | +0.42 | 34.8% | 49 | 34.8% | -0.59 | 2.62 | 2.35 | 2.88 | — |
| — | 0.72 | 1.07 | 0.90 | +0.34 | 34.9% | 50 | 34.9% | -0.67 | 3.40 | 3.00 | 3.80 | — |
| — | 0.67 | 0.97 | 0.82 | +0.27 | 35.0% | 51 | 35.0% | -0.74 | 4.00 | 3.55 | 4.45 | — |
| — | 0.35 | 0.59 | 0.47 | +0.21 | 35.3% | 52 | 35.3% | -0.80 | 4.95 | 4.45 | 5.45 | — |
| — | 0.22 | 0.46 | 0.34 | +0.16 | 35.7% | 53 | — | — | 5.85 | 5.35 | 6.35 | — |
| — | 0.16 | 0.46 | 0.31 | — | — | 54 | — | — | 6.75 | 6.25 | 7.25 | — |
| — | 0.01 | 0.41 | 0.21 | — | — | 55 | — | — | 7.70 | 7.20 | 8.20 | — |
| — | 0.01 | 0.44 | 0.23 | — | — | 56 | 37.1% | -0.95 | 8.78 | 8.05 | 9.50 | — |
| — | — | 0.46 | — | +0.05 | 37.6% | 57 | 37.6% | -0.97 | 9.88 | 9.20 | 10.55 | — |
| — | — | 0.48 | — | +0.04 | 38.1% | 58 | 38.1% | -0.99 | 10.85 | 10.15 | 11.55 | — |
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.