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 | |
| — | 7.40 | 9.20 | 8.30 | +1.00 | 33.3% | 39 | 33.3% | +0.00 | — | — | 0.75 | — |
| — | 6.10 | 8.60 | 7.35 | +1.00 | 33.2% | 40 | — | — | — | — | 0.75 | — |
| — | 5.40 | 6.90 | 6.15 | — | — | 41 | 31.4% | +0.00 | — | — | 0.35 | — |
| — | 4.60 | 5.80 | 5.20 | +1.00 | 28.6% | 42 | 28.6% | -0.00 | — | — | 1.00 | — |
| — | 3.60 | 4.80 | 4.20 | +1.00 | 25.7% | 43 | 25.7% | -0.00 | — | — | 0.35 | — |
| — | 2.40 | 4.00 | 3.20 | +1.00 | 23.0% | 44 | 23.0% | -0.00 | — | — | 0.05 | — |
| — | 1.85 | 2.60 | 2.23 | +1.00 | 20.9% | 45 | 20.9% | -0.00 | — | — | 0.05 | — |
| — | 1.20 | 1.40 | 1.30 | +0.94 | 19.3% | 46 | 19.3% | -0.06 | — | — | 0.05 | — |
| — | 0.20 | 0.85 | 0.53 | +0.63 | 18.4% | 47 | 18.4% | -0.37 | — | — | 0.65 | — |
| — | — | 0.15 | — | +0.17 | 18.3% | 48 | 18.3% | -0.83 | 0.82 | 0.70 | 0.95 | — |
| — | — | 0.05 | — | +0.02 | 18.7% | 49 | 18.7% | -1.00 | 1.73 | 1.65 | 1.80 | — |
| — | — | 0.05 | — | +0.00 | 19.6% | 50 | 19.6% | -1.00 | 2.80 | 2.20 | 3.40 | — |
| — | — | 0.05 | — | +0.00 | 20.8% | 51 | 20.8% | -1.00 | 3.55 | 2.50 | 4.60 | — |
| — | — | 0.05 | — | +0.00 | 22.3% | 52 | 22.3% | -1.00 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.10 | — | +0.00 | 24.0% | 53 | 24.0% | -1.00 | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.10 | — | +0.00 | 25.7% | 54 | 25.7% | -1.00 | 6.70 | 5.80 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 27.3% | 55 | 27.3% | -1.00 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 56 | 28.9% | -1.00 | 8.85 | 8.10 | 9.60 | — |
| — | — | 0.75 | — | +0.00 | 30.3% | 57 | 30.3% | -1.00 | 9.85 | 9.10 | 10.60 | — |
| — | — | 0.75 | — | +0.00 | 31.6% | 58 | 31.6% | -1.00 | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.75 | — | +0.00 | 32.7% | 59 | 32.7% | -1.00 | 11.80 | 10.60 | 13.00 | — |
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.