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 | |
| — | 8.60 | 9.95 | 9.28 | +1.00 | 42.6% | 38 | 42.6% | -0.00 | — | — | 0.46 | — |
| — | 7.60 | 8.95 | 8.28 | +0.99 | 40.9% | 39 | 40.9% | -0.01 | — | — | 0.48 | — |
| — | 7.30 | 7.95 | 7.62 | +0.99 | 39.4% | 40 | 39.4% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 5.70 | 7.10 | 6.40 | +0.98 | 38.1% | 41 | 38.1% | -0.02 | — | — | 0.10 | — |
| — | 4.80 | 6.05 | 5.42 | +0.97 | 36.8% | 42 | 36.8% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 4.95 | 5.55 | 5.25 | +0.95 | 36.3% | 42.5 | 36.3% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 4.00 | 4.95 | 4.47 | +0.94 | 35.8% | 43 | 35.8% | -0.06 | 0.14 | 0.05 | 0.22 | — |
| — | — | — | — | — | — | 43.5 | — | — | — | — | — | — |
| — | 3.20 | 4.10 | 3.65 | +0.89 | 35.0% | 44 | 35.0% | -0.11 | 0.18 | 0.15 | 0.21 | — |
| — | 2.80 | 3.65 | 3.23 | +0.86 | 34.7% | 44.5 | 34.7% | -0.14 | 0.27 | 0.19 | 0.34 | — |
| — | 2.88 | 3.15 | 3.02 | +0.82 | 34.5% | 45 | 34.5% | -0.18 | 0.32 | 0.29 | 0.34 | — |
| — | 2.06 | 2.77 | 2.42 | +0.77 | 34.3% | 45.5 | 34.3% | -0.23 | 0.41 | 0.38 | 0.44 | — |
| — | 2.10 | 2.38 | 2.24 | +0.72 | 34.1% | 46 | 34.1% | -0.28 | 0.56 | 0.38 | 0.73 | — |
| — | 1.90 | 2.07 | 1.99 | +0.67 | 34.1% | 46.5 | 34.1% | -0.33 | 0.73 | 0.59 | 0.88 | — |
| — | 1.57 | 1.74 | 1.66 | +0.61 | 34.0% | 47 | 34.0% | -0.39 | 0.94 | 0.80 | 1.07 | — |
| — | 1.33 | 1.45 | 1.39 | +0.54 | 34.0% | 47.5 | 34.0% | -0.46 | 1.17 | 1.09 | 1.25 | — |
| — | 0.98 | 1.26 | 1.12 | +0.48 | 34.1% | 48 | 34.1% | -0.52 | 1.51 | 1.35 | 1.67 | — |
| — | 0.74 | 1.04 | 0.89 | — | — | 48.5 | — | — | 1.86 | 1.61 | 2.11 | — |
| — | 0.53 | 0.80 | 0.67 | — | — | 49 | 34.3% | -0.64 | 2.23 | 1.92 | 2.54 | — |
| — | 0.53 | 0.67 | 0.60 | +0.31 | 34.5% | 49.5 | 34.5% | -0.70 | 2.49 | 2.24 | 2.74 | — |
| — | 0.42 | 0.50 | 0.46 | +0.26 | 34.7% | 50 | 34.7% | -0.75 | 2.75 | 2.62 | 2.88 | — |
| — | 0.24 | 0.32 | 0.28 | +0.18 | 35.2% | 51 | — | — | 3.88 | 3.40 | 4.35 | — |
| — | 0.11 | 0.19 | 0.15 | +0.12 | 35.9% | 52 | 35.9% | -0.89 | 4.53 | 4.20 | 4.85 | — |
| — | 0.09 | 0.20 | 0.14 | +0.10 | 36.2% | 52.5 | 36.2% | -0.91 | 5.03 | 4.60 | 5.45 | — |
| — | 0.04 | 0.17 | 0.10 | +0.08 | 36.6% | 53 | 36.6% | -0.93 | 5.75 | 5.20 | 6.30 | — |
| — | — | 0.15 | — | +0.05 | 37.5% | 54 | 37.5% | -0.96 | 6.80 | 6.15 | 7.45 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 38.4% | 55 | 38.4% | -0.98 | 7.83 | 7.20 | 8.45 | — |
| — | — | 0.48 | — | +0.02 | 39.4% | 56 | 39.4% | -0.99 | 8.72 | 7.95 | 9.50 | — |
| — | — | 0.48 | — | +0.01 | 40.4% | 57 | 40.4% | -1.00 | 9.85 | 9.20 | 10.50 | — |
| — | — | 0.14 | — | +0.01 | 41.0% | 57.5 | 41.0% | -1.00 | 10.07 | 9.65 | 10.50 | — |
| — | — | 0.46 | — | +0.01 | 41.5% | 58 | 41.5% | -1.00 | 10.72 | 9.95 | 11.50 | — |
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.