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 | |
| — | 8.35 | 9.60 | 8.97 | +1.00 | 50.3% | 39 | 50.3% | -0.00 | — | — | 0.44 | — |
| — | 7.40 | 8.15 | 7.78 | +0.99 | 48.9% | 40 | 48.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.40 | 7.65 | 7.03 | +0.99 | 46.2% | 41 | 46.2% | -0.01 | — | — | 0.47 | — |
| — | 5.45 | 6.55 | 6.00 | +0.98 | 42.6% | 42 | 42.6% | -0.02 | — | — | 0.47 | — |
| — | 4.95 | 5.85 | 5.40 | +0.97 | 40.9% | 42.5 | 40.9% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 4.45 | 5.35 | 4.90 | +0.96 | 39.3% | 43 | 39.3% | -0.04 | — | — | 0.11 | — |
| — | 3.95 | 4.95 | 4.45 | +0.95 | 37.8% | 43.5 | 37.8% | -0.05 | 0.04 | 0.02 | 0.07 | — |
| — | 3.50 | 4.20 | 3.85 | +0.94 | 36.7% | 44 | 36.7% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 3.05 | 3.90 | 3.48 | +0.91 | 35.8% | 44.5 | 35.8% | -0.09 | 0.11 | 0.10 | 0.12 | — |
| — | 3.00 | 3.30 | 3.15 | +0.88 | 35.1% | 45 | 35.1% | -0.12 | 0.16 | 0.13 | 0.19 | — |
| — | 2.22 | 3.05 | 2.63 | +0.84 | 34.7% | 45.5 | 34.7% | -0.16 | 0.21 | 0.15 | 0.28 | — |
| — | 1.92 | 2.50 | 2.21 | +0.78 | 34.4% | 46 | 34.4% | -0.22 | 0.32 | 0.26 | 0.38 | — |
| — | 1.80 | 2.02 | 1.91 | +0.72 | 34.3% | 46.5 | 34.3% | -0.28 | 0.46 | 0.39 | 0.53 | — |
| — | 1.49 | 1.82 | 1.66 | +0.65 | 34.4% | 47 | 34.4% | -0.35 | 0.54 | 0.38 | 0.69 | — |
| — | 1.21 | 1.39 | 1.30 | +0.58 | 34.5% | 47.5 | 34.5% | -0.42 | 0.83 | 0.76 | 0.90 | — |
| — | 0.97 | 1.10 | 1.03 | +0.50 | 34.6% | 48 | 34.6% | -0.50 | 1.06 | 0.99 | 1.14 | — |
| — | 0.71 | 0.88 | 0.80 | +0.42 | 34.8% | 48.5 | 34.8% | -0.58 | 1.34 | 1.24 | 1.45 | — |
| — | 0.56 | 0.69 | 0.62 | +0.35 | 35.1% | 49 | 35.1% | -0.65 | 1.66 | 1.57 | 1.75 | — |
| — | 0.40 | 0.55 | 0.47 | +0.29 | 35.3% | 49.5 | 35.3% | -0.72 | 2.04 | 1.94 | 2.14 | — |
| — | 0.31 | 0.41 | 0.36 | +0.23 | 35.6% | 50 | 35.6% | -0.77 | 2.62 | 2.26 | 2.98 | — |
| — | 0.14 | 0.30 | 0.22 | +0.14 | 36.1% | 51 | 36.1% | -0.86 | 3.38 | 2.97 | 3.80 | — |
| — | 0.10 | 0.13 | 0.12 | +0.08 | 36.6% | 52 | 36.6% | -0.93 | 4.22 | 3.70 | 4.75 | — |
| — | 0.06 | 0.12 | 0.09 | +0.06 | 36.8% | 52.5 | 36.8% | -0.95 | 4.90 | 4.55 | 5.25 | — |
| — | — | 0.12 | — | +0.04 | 37.1% | 53 | 37.1% | -0.97 | 5.15 | 4.50 | 5.80 | — |
| — | — | 0.08 | — | +0.02 | 37.6% | 54 | 37.6% | -0.99 | 6.08 | 5.40 | 6.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 38.2% | 55 | 38.2% | -1.00 | 7.15 | 6.50 | 7.80 | — |
| — | — | 0.47 | — | +0.01 | 38.9% | 56 | 38.9% | -1.00 | 8.10 | 7.50 | 8.70 | — |
| — | — | 0.46 | — | +0.00 | 39.7% | 57 | 39.7% | -1.00 | 9.15 | 8.55 | 9.75 | — |
| — | — | 0.45 | — | +0.00 | 40.1% | 57.5 | 40.1% | -1.00 | 9.80 | 9.45 | 10.15 | — |
| — | — | 0.12 | — | +0.00 | 40.6% | 58 | 40.6% | -1.00 | 10.10 | 9.45 | 10.75 | — |
| — | — | 0.44 | — | +0.00 | 41.6% | 59 | 41.6% | -1.00 | 11.10 | 10.45 | 11.75 | — |
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.