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 | |
| — | 8.25 | 9.70 | 8.97 | — | — | 39 | — | — | — | — | 0.47 | — |
| — | 7.60 | 8.85 | 8.22 | — | — | 40 | 44.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 6.65 | 7.65 | 7.15 | — | — | 41 | — | — | — | — | 0.45 | — |
| — | 5.55 | 6.75 | 6.15 | — | — | 42 | — | — | — | — | 0.11 | — |
| — | 5.25 | 5.70 | 5.47 | — | — | 42.5 | 40.7% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 4.75 | 5.75 | 5.25 | +0.95 | 40.0% | 43 | 40.0% | -0.05 | — | — | 0.13 | — |
| — | 4.05 | 5.20 | 4.62 | +0.93 | 39.2% | 43.5 | 39.2% | -0.07 | 0.12 | 0.08 | 0.16 | — |
| — | 3.90 | 4.65 | 4.28 | +0.91 | 38.5% | 44 | 38.5% | -0.09 | 0.14 | 0.12 | 0.15 | — |
| — | 3.40 | 4.30 | 3.85 | +0.88 | 37.8% | 44.5 | 37.8% | -0.12 | 0.20 | 0.15 | 0.24 | — |
| — | 2.92 | 3.40 | 3.16 | +0.85 | 37.3% | 45 | 37.3% | -0.15 | 0.27 | 0.20 | 0.34 | — |
| — | 2.53 | 3.00 | 2.77 | +0.81 | 36.8% | 45.5 | 36.8% | -0.19 | 0.31 | 0.25 | 0.37 | — |
| — | 2.21 | 2.93 | 2.57 | +0.76 | 36.4% | 46 | 36.4% | -0.24 | 0.43 | 0.37 | 0.50 | — |
| — | 1.80 | 2.11 | 1.96 | +0.71 | 36.1% | 46.5 | 36.1% | -0.29 | 0.58 | 0.51 | 0.65 | — |
| — | 1.58 | 1.96 | 1.77 | +0.65 | 35.9% | 47 | 35.9% | -0.35 | 0.74 | 0.66 | 0.83 | — |
| — | 1.30 | 1.48 | 1.39 | +0.58 | 35.8% | 47.5 | 35.8% | -0.42 | 0.95 | 0.88 | 1.03 | — |
| — | 1.06 | 1.22 | 1.14 | +0.52 | 35.7% | 48 | 35.7% | -0.49 | 1.16 | 1.01 | 1.30 | — |
| — | 0.84 | 1.01 | 0.93 | +0.45 | 35.7% | 48.5 | 35.7% | -0.55 | 1.42 | 1.25 | 1.59 | — |
| — | 0.66 | 0.84 | 0.75 | +0.38 | 35.8% | 49 | 35.8% | -0.62 | 1.85 | 1.70 | 2.01 | — |
| — | 0.51 | 0.69 | 0.60 | +0.32 | 35.9% | 49.5 | 35.9% | -0.68 | 2.16 | 2.01 | 2.31 | — |
| — | 0.45 | 0.51 | 0.48 | +0.27 | 36.0% | 50 | 36.0% | -0.73 | 2.54 | 2.36 | 2.73 | — |
| — | 0.06 | 0.38 | 0.22 | +0.18 | 36.3% | 51 | 36.3% | -0.83 | 3.17 | 2.75 | 3.60 | — |
| — | 0.12 | 0.25 | 0.18 | +0.11 | 36.7% | 52 | 36.7% | -0.90 | 4.00 | 3.50 | 4.50 | — |
| — | 0.06 | 0.18 | 0.12 | +0.09 | 36.9% | 52.5 | 36.9% | -0.92 | 4.60 | 4.10 | 5.10 | — |
| — | 0.01 | 0.19 | 0.10 | +0.07 | 37.2% | 53 | 37.2% | -0.94 | 4.78 | 4.25 | 5.30 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 37.7% | 54 | 37.7% | -0.97 | 6.05 | 5.40 | 6.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 38.3% | 55 | 38.3% | -0.99 | 7.00 | 6.40 | 7.60 | — |
| — | — | 0.48 | — | +0.01 | 39.0% | 56 | 39.0% | -1.00 | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.46 | — | +0.01 | 39.8% | 57 | 39.8% | -1.00 | 8.93 | 8.25 | 9.60 | — |
| — | — | 0.37 | — | +0.01 | 40.2% | 57.5 | 40.2% | -1.00 | 9.43 | 8.70 | 10.15 | — |
| — | — | 0.45 | — | +0.00 | 40.6% | 58 | 40.6% | -1.00 | 10.03 | 9.45 | 10.60 | — |
| — | — | 0.44 | — | +0.00 | 41.4% | 59 | 41.4% | -1.00 | 10.85 | 10.25 | 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.