Spot 47.96
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 9.85 | 9.22 | +0.97 | 38.0% | 39 | 38.0% | -0.03 | — | — | 0.33 | — |
| — | 7.90 | 8.95 | 8.43 | +0.96 | 37.7% | 40 | 37.7% | -0.04 | 0.14 | 0.04 | 0.23 | — |
| — | 6.80 | 7.90 | 7.35 | +0.93 | 37.5% | 41 | 37.5% | -0.07 | 0.14 | 0.07 | 0.21 | — |
| — | 6.15 | 7.15 | 6.65 | +0.90 | 37.4% | 42 | 37.4% | -0.10 | 0.24 | 0.17 | 0.31 | — |
| — | 5.25 | 6.15 | 5.70 | +0.86 | 37.3% | 43 | 37.3% | -0.14 | 0.41 | 0.30 | 0.51 | — |
| — | 4.50 | 5.40 | 4.95 | +0.81 | 37.3% | 44 | 37.3% | -0.19 | 0.59 | 0.46 | 0.72 | — |
| — | 3.75 | 4.15 | 3.95 | +0.75 | 37.3% | 45 | 37.3% | -0.25 | 0.83 | 0.64 | 1.02 | — |
| — | 3.10 | 3.50 | 3.30 | +0.68 | 37.4% | 46 | 37.4% | -0.32 | 1.17 | 0.98 | 1.35 | — |
| — | 2.40 | 2.92 | 2.66 | +0.61 | 37.5% | 47 | 37.5% | -0.40 | 1.59 | 1.41 | 1.78 | — |
| — | 1.93 | 2.40 | 2.17 | +0.53 | 37.6% | 48 | 37.6% | -0.47 | 2.10 | 1.92 | 2.29 | — |
| — | 1.48 | 1.96 | 1.72 | +0.46 | 37.8% | 49 | 37.8% | -0.55 | 2.62 | 2.40 | 2.84 | — |
| — | 1.18 | 1.50 | 1.34 | +0.39 | 37.9% | 50 | 37.9% | -0.62 | 3.23 | 3.05 | 3.40 | — |
| — | 0.87 | 1.27 | 1.07 | +0.32 | 38.0% | 51 | 38.0% | -0.68 | 4.00 | 3.75 | 4.25 | — |
| — | 0.57 | 1.01 | 0.79 | +0.27 | 38.1% | 52 | 38.1% | -0.74 | 4.67 | 4.45 | 4.90 | — |
| — | 0.51 | 0.80 | 0.66 | +0.21 | 38.2% | 53 | 38.2% | -0.80 | 5.33 | 4.85 | 5.80 | — |
| — | 0.36 | 0.63 | 0.49 | +0.17 | 38.2% | 54 | 38.2% | -0.84 | 6.33 | 5.90 | 6.75 | — |
| — | 0.14 | 0.49 | 0.32 | +0.13 | 38.2% | 55 | 38.2% | -0.88 | 7.33 | 6.60 | 8.05 | — |
| — | 0.14 | 0.36 | 0.25 | +0.10 | 38.1% | 56 | 38.1% | -0.92 | 8.05 | 7.45 | 8.65 | — |
| — | 0.13 | 0.24 | 0.18 | +0.07 | 37.9% | 57 | 37.9% | -0.95 | 8.93 | 8.30 | 9.55 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 37.6% | 58 | 37.6% | -0.97 | 10.20 | 9.30 | 11.10 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 37.3% | 59 | 37.3% | -0.99 | 11.30 | 10.30 | 12.30 | — |
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.