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 | |
| — | 8.55 | 9.90 | 9.22 | — | — | 38 | 46.0% | -0.00 | — | — | 0.43 | — |
| — | 7.55 | 8.80 | 8.18 | +1.00 | 43.8% | 39 | — | — | — | — | 0.44 | — |
| — | 7.05 | 7.80 | 7.42 | +1.00 | 41.7% | 40 | 41.7% | -0.00 | — | — | 0.03 | — |
| — | 5.55 | 6.85 | 6.20 | +1.00 | 39.8% | 41 | 39.8% | -0.00 | — | — | 0.46 | — |
| — | 4.60 | 5.90 | 5.25 | — | — | 42 | 38.0% | -0.01 | — | — | 0.43 | — |
| — | 3.65 | 5.00 | 4.33 | +0.98 | 36.5% | 43 | 36.5% | -0.02 | — | — | 0.11 | — |
| — | 3.85 | 4.35 | 4.10 | — | — | 43.5 | 35.8% | -0.03 | — | — | 0.07 | — |
| — | 3.20 | 3.85 | 3.52 | +0.95 | 35.2% | 44 | 35.2% | -0.05 | — | — | 0.14 | — |
| — | 2.75 | 3.50 | 3.12 | +0.93 | 34.7% | 44.5 | 34.7% | -0.07 | 0.06 | 0.02 | 0.09 | — |
| — | 2.40 | 3.30 | 2.85 | — | — | 45 | 34.3% | -0.10 | 0.11 | 0.07 | 0.15 | — |
| — | 1.88 | 2.55 | 2.21 | +0.85 | 33.9% | 45.5 | — | — | 0.23 | 0.04 | 0.43 | — |
| — | 1.53 | 2.28 | 1.91 | +0.79 | 33.7% | 46 | 33.7% | -0.21 | 0.28 | 0.25 | 0.30 | — |
| — | 1.29 | 1.84 | 1.56 | +0.71 | 33.5% | 46.5 | 33.5% | -0.29 | 0.44 | 0.33 | 0.55 | — |
| — | 1.15 | 1.35 | 1.25 | +0.64 | 33.3% | 47 | 33.3% | -0.37 | 0.56 | 0.49 | 0.63 | — |
| — | 0.90 | 1.00 | 0.95 | +0.55 | 33.3% | 47.5 | 33.3% | -0.45 | 0.78 | 0.71 | 0.85 | — |
| — | 0.70 | 0.94 | 0.82 | +0.46 | 33.3% | 48 | — | — | 1.11 | 0.74 | 1.48 | — |
| — | 0.48 | 0.57 | 0.53 | — | — | 48.5 | 33.5% | -0.63 | 1.49 | 1.01 | 1.96 | — |
| — | 0.30 | 0.40 | 0.35 | +0.29 | 33.7% | 49 | 33.7% | -0.71 | 1.79 | 1.54 | 2.04 | — |
| — | 0.22 | 0.32 | 0.27 | +0.23 | 33.9% | 49.5 | 33.9% | -0.78 | 2.35 | 1.85 | 2.84 | — |
| — | 0.15 | 0.20 | 0.17 | +0.17 | 34.3% | 50 | 34.3% | -0.84 | 2.65 | 2.21 | 3.10 | — |
| — | 0.06 | 0.18 | 0.12 | +0.09 | 35.1% | 51 | 35.1% | -0.92 | 3.65 | 3.10 | 4.20 | — |
| — | — | 0.08 | — | +0.04 | 36.2% | 52 | 36.2% | -0.96 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.46 | — | +0.02 | 37.4% | 53 | 37.4% | -0.99 | 5.85 | 5.20 | 6.50 | — |
| — | — | 0.08 | — | +0.01 | 38.8% | 54 | 38.8% | -1.00 | 6.83 | 6.15 | 7.50 | — |
| — | — | 0.45 | — | +0.01 | 40.2% | 55 | 40.2% | -1.00 | 7.83 | 7.15 | 8.50 | — |
| — | — | 0.44 | — | +0.00 | 41.6% | 56 | 41.6% | -1.00 | 8.82 | 8.20 | 9.45 | 0 |
| 4 | — | 0.44 | — | +0.00 | 43.1% | 57 | 43.1% | -1.00 | 9.82 | 9.20 | 10.45 | — |
| — | — | 0.05 | — | +0.00 | 44.3% | 58 | 44.3% | -1.00 | 10.80 | 10.15 | 11.45 | — |
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.