Spot 47.24
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.80 | 9.50 | +1.00 | 24.1% | 38 | 24.1% | -0.00 | — | — | 0.80 | — |
| — | 7.50 | 9.00 | 8.25 | +1.00 | 23.2% | 39 | 23.2% | -0.00 | — | — | 0.95 | — |
| — | 6.30 | 8.20 | 7.25 | +0.99 | 22.7% | 40 | 22.7% | -0.01 | — | — | 1.75 | 10 |
| — | 5.50 | 7.00 | 6.25 | +0.98 | 22.4% | 41 | 22.4% | -0.02 | — | — | 0.75 | — |
| — | 4.70 | 5.90 | 5.30 | +0.96 | 21.8% | 42 | 21.8% | -0.04 | — | — | 1.00 | — |
| — | 3.80 | 4.80 | 4.30 | +0.93 | 21.1% | 43 | 21.1% | -0.07 | 0.20 | 0.05 | 0.35 | — |
| — | 2.80 | 4.00 | 3.40 | +0.88 | 20.1% | 44 | 20.1% | -0.12 | 0.20 | 0.15 | 0.25 | — |
| — | 2.00 | 3.20 | 2.60 | +0.82 | 19.0% | 45 | 19.0% | -0.19 | 0.30 | 0.25 | 0.35 | — |
| — | 1.65 | 2.00 | 1.82 | +0.71 | 17.9% | 46 | 17.9% | -0.29 | 0.53 | 0.45 | 0.60 | — |
| — | 1.15 | 1.35 | 1.25 | +0.58 | 16.8% | 47 | 16.8% | -0.43 | 0.85 | 0.80 | 0.90 | — |
| — | 0.65 | 0.75 | 0.70 | +0.42 | 16.0% | 48 | 16.0% | -0.60 | 1.20 | 1.05 | 1.35 | — |
| — | 0.35 | 0.40 | 0.38 | +0.27 | 15.5% | 49 | 15.5% | -0.76 | 1.98 | 1.75 | 2.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.15 | 15.3% | 50 | 15.3% | -0.90 | 2.92 | 2.75 | 3.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 15.4% | 51 | 15.4% | -0.99 | 3.67 | 2.45 | 4.90 | — |
| — | — | 0.10 | — | +0.04 | 15.9% | 52 | 15.9% | -1.00 | 4.30 | 3.40 | 5.20 | — |
| — | — | 0.30 | — | +0.02 | 16.6% | 53 | 16.6% | -1.00 | 5.70 | 4.60 | 6.80 | — |
| — | — | 1.00 | — | +0.01 | 17.5% | 54 | 17.5% | -1.00 | 6.70 | 4.60 | 8.80 | — |
| — | — | 0.95 | — | +0.01 | 18.4% | 55 | 18.4% | -1.00 | 8.25 | 6.70 | 9.80 | — |
| — | — | 0.95 | — | +0.00 | 19.0% | 56 | 19.0% | -1.00 | 8.70 | 7.40 | 10.00 | — |
| — | — | 0.90 | — | +0.00 | 19.3% | 57 | 19.3% | -1.00 | 9.70 | 8.40 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 18.9% | 58 | 18.9% | -1.00 | 10.75 | 8.70 | 12.80 | — |
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.