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 | |
| — | 8.75 | 9.70 | 9.22 | +1.00 | 43.8% | 39 | 43.8% | -0.00 | — | — | 0.43 | — |
| — | 7.70 | 8.65 | 8.18 | +1.00 | 42.2% | 40 | 42.2% | -0.00 | — | — | 0.20 | — |
| — | 6.80 | 7.65 | 7.22 | +1.00 | 40.8% | 41 | 40.8% | -0.00 | — | — | 0.20 | — |
| — | 5.60 | 6.65 | 6.12 | +1.00 | 39.8% | 42 | 39.8% | -0.00 | — | — | 0.23 | — |
| — | 4.70 | 5.80 | 5.25 | +1.00 | 39.0% | 43 | 39.0% | -0.00 | — | — | 0.24 | — |
| — | 4.00 | 4.95 | 4.47 | +0.99 | 38.6% | 43.5 | 38.6% | -0.01 | — | — | 0.07 | — |
| — | 3.55 | 4.55 | 4.05 | +0.99 | 38.4% | 44 | 38.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 3.30 | 4.15 | 3.73 | +0.97 | 38.1% | 44.5 | 38.1% | -0.03 | — | — | 0.04 | — |
| — | 2.73 | 3.85 | 3.29 | +0.95 | 37.9% | 45 | 37.9% | -0.05 | 0.05 | 0.02 | 0.08 | — |
| — | 2.18 | 3.20 | 2.69 | +0.91 | 37.7% | 45.5 | 37.7% | -0.09 | 0.09 | 0.01 | 0.17 | — |
| — | 1.85 | 2.60 | 2.23 | +0.86 | 37.6% | 46 | 37.6% | -0.14 | 0.15 | 0.11 | 0.20 | — |
| — | 1.43 | 1.76 | 1.59 | +0.79 | 37.5% | 46.5 | 37.5% | -0.21 | 0.24 | 0.19 | 0.30 | — |
| — | 1.07 | 1.53 | 1.30 | +0.71 | 37.5% | 47 | 37.5% | -0.29 | 0.39 | 0.25 | 0.52 | — |
| — | 0.87 | 1.13 | 1.00 | +0.61 | 37.5% | 47.5 | 37.5% | -0.39 | 0.60 | 0.46 | 0.74 | — |
| — | 0.63 | 0.86 | 0.74 | +0.50 | 37.6% | 48 | 37.6% | -0.50 | 0.77 | 0.61 | 0.92 | — |
| — | 0.42 | 0.73 | 0.57 | +0.40 | 37.6% | 48.5 | 37.6% | -0.60 | 1.16 | 0.92 | 1.39 | — |
| — | 0.36 | 0.43 | 0.40 | +0.30 | 37.8% | 49 | 37.8% | -0.70 | 1.36 | 1.08 | 1.65 | — |
| — | 0.21 | 0.30 | 0.26 | +0.22 | 37.9% | 49.5 | 37.9% | -0.78 | 1.98 | 1.55 | 2.40 | — |
| — | 0.16 | 0.19 | 0.17 | +0.15 | 38.0% | 50 | 38.0% | -0.85 | 2.08 | 1.64 | 2.52 | — |
| — | 0.02 | 0.12 | 0.07 | +0.07 | 38.3% | 51 | 38.3% | -0.94 | 3.02 | 2.49 | 3.55 | — |
| — | — | 0.05 | — | +0.02 | 38.8% | 52 | — | — | 4.00 | 3.35 | 4.65 | — |
| — | — | 0.05 | — | +0.01 | 39.3% | 53 | 39.3% | -1.00 | 4.88 | 4.35 | 5.40 | — |
| — | — | 0.07 | — | +0.00 | 39.9% | 54 | 39.9% | -1.00 | 5.83 | 5.40 | 6.25 | — |
| — | — | 0.05 | — | +0.00 | 40.7% | 55 | 40.7% | -1.00 | 6.90 | 6.20 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 41.6% | 56 | 41.6% | -1.00 | 7.92 | 7.25 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 57 | 42.6% | -1.00 | 8.97 | 8.35 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 43.8% | 58 | 43.8% | -1.00 | 10.03 | 9.40 | 10.65 | — |
| — | — | 0.43 | — | +0.00 | 45.1% | 59 | — | — | 10.97 | 10.30 | 11.65 | — |
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.