Spot 47.88
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 9.10 | 8.75 | +1.00 | 48.7% | 39 | 48.7% | +0.00 | — | — | 0.43 | — |
| — | 7.45 | 8.00 | 7.72 | +1.00 | 47.0% | 40 | 47.0% | +0.00 | — | — | 0.05 | — |
| — | 6.55 | 7.15 | 6.85 | +1.00 | 45.4% | 41 | 45.4% | -0.00 | — | — | 0.13 | — |
| — | 5.55 | 6.25 | 5.90 | +1.00 | 43.9% | 42 | 43.9% | -0.00 | — | — | 0.43 | — |
| — | 4.55 | 5.10 | 4.83 | +1.00 | 42.8% | 43 | 42.8% | -0.00 | — | — | 0.11 | — |
| — | 3.90 | 5.10 | 4.50 | +1.00 | 42.3% | 43.5 | 42.3% | -0.00 | — | — | 0.11 | — |
| — | 3.55 | 4.10 | 3.83 | +1.00 | 41.9% | 44 | 41.9% | -0.00 | — | — | 0.02 | — |
| — | 2.80 | 3.85 | 3.33 | +0.99 | 41.6% | 44.5 | 41.6% | -0.01 | — | — | 0.23 | — |
| — | 2.32 | 3.45 | 2.88 | +0.98 | 41.1% | 45 | 41.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.92 | 2.83 | 2.38 | +0.96 | 40.6% | 45.5 | 40.6% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 1.50 | 2.25 | 1.88 | +0.92 | 40.1% | 46 | 40.1% | -0.08 | 0.06 | 0.04 | 0.07 | — |
| — | 1.19 | 1.69 | 1.44 | +0.85 | 39.6% | 46.5 | 39.6% | -0.15 | 0.15 | 0.06 | 0.24 | — |
| — | 1.04 | 1.31 | 1.18 | +0.75 | 39.2% | 47 | 39.2% | -0.25 | 0.28 | 0.14 | 0.43 | — |
| — | 0.69 | 0.98 | 0.83 | +0.62 | 39.1% | 47.5 | 39.1% | -0.38 | 0.41 | 0.29 | 0.53 | — |
| — | 0.44 | 0.57 | 0.51 | +0.47 | 39.3% | 48 | 39.3% | -0.53 | 0.65 | 0.49 | 0.81 | — |
| — | 0.21 | 0.37 | 0.29 | +0.34 | 39.6% | 48.5 | 39.6% | -0.66 | 0.84 | 0.72 | 0.96 | — |
| — | 0.15 | 0.19 | 0.17 | +0.22 | 40.1% | 49 | 40.1% | -0.78 | 1.35 | 1.17 | 1.53 | — |
| — | 0.05 | 0.30 | 0.17 | +0.14 | 40.4% | 49.5 | 40.4% | -0.86 | 1.83 | 1.47 | 2.20 | — |
| — | 0.05 | 0.18 | 0.12 | +0.08 | 40.6% | 50 | 40.6% | -0.92 | 2.20 | 1.72 | 2.68 | — |
| — | — | 0.04 | — | +0.02 | 40.5% | 51 | 40.5% | -0.99 | 3.23 | 2.82 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 40.0% | 52 | 40.0% | -1.00 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.05 | — | +0.00 | 40.1% | 53 | 40.1% | -1.00 | 5.17 | 4.55 | 5.80 | — |
| — | — | 0.03 | — | +0.00 | 40.8% | 54 | 40.8% | -1.00 | 6.28 | 5.70 | 6.85 | — |
| — | — | 0.23 | — | +0.00 | 41.8% | 55 | 41.8% | -1.00 | 7.15 | 6.45 | 7.85 | — |
| — | — | 0.43 | — | +0.00 | 43.0% | 56 | 43.0% | -1.00 | 8.07 | 7.45 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 57 | 44.3% | -1.00 | 9.12 | 8.55 | 9.70 | — |
| — | — | 0.43 | — | +0.00 | 45.6% | 58 | 45.6% | -1.00 | 10.12 | 9.45 | 10.80 | — |
| — | — | 0.43 | — | +0.00 | 47.0% | 59 | 47.0% | -1.00 | 11.12 | 10.55 | 11.70 | — |
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.