Spot 47.02
· 158 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 10.30 | 9.15 | +1.00 | 23.9% | 38 | 23.9% | -0.00 | — | — | 0.80 | — |
| — | 7.20 | 8.70 | 7.95 | +1.00 | 23.3% | 39 | 23.3% | -0.00 | — | — | 1.75 | — |
| — | 6.40 | 7.70 | 7.05 | +0.99 | 22.8% | 40 | 22.8% | -0.01 | — | — | 0.95 | — |
| — | 5.40 | 6.70 | 6.05 | +0.98 | 22.4% | 41 | 22.4% | -0.02 | — | — | 0.95 | — |
| — | 4.60 | 5.60 | 5.10 | +0.96 | 21.8% | 42 | 21.8% | -0.04 | — | — | 0.95 | — |
| — | 3.50 | 4.70 | 4.10 | +0.92 | 21.0% | 43 | 21.0% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 2.80 | 3.80 | 3.30 | +0.87 | 20.1% | 44 | 20.1% | -0.13 | 0.20 | 0.15 | 0.25 | — |
| — | 1.70 | 3.40 | 2.55 | +0.79 | 19.1% | 45 | 19.1% | -0.21 | 0.35 | 0.30 | 0.40 | — |
| — | 1.35 | 1.95 | 1.65 | +0.69 | 18.1% | 46 | 18.1% | -0.32 | 0.62 | 0.55 | 0.70 | — |
| — | 0.85 | 1.20 | 1.02 | +0.55 | 17.2% | 47 | 17.2% | -0.47 | 0.95 | 0.85 | 1.05 | — |
| — | 0.60 | 0.65 | 0.62 | +0.39 | 16.4% | 48 | 16.4% | -0.63 | 1.48 | 1.40 | 1.55 | — |
| — | 0.30 | 0.35 | 0.33 | +0.24 | 16.0% | 49 | 16.0% | -0.79 | 2.27 | 1.95 | 2.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.14 | 15.8% | 50 | 15.8% | -0.92 | 3.20 | 2.60 | 3.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 15.8% | 51 | 15.8% | -1.00 | 4.00 | 2.70 | 5.30 | — |
| — | — | 1.10 | — | +0.03 | 16.1% | 52 | 16.1% | -1.00 | 5.00 | 3.90 | 6.10 | — |
| — | — | 0.15 | — | +0.02 | 16.6% | 53 | 16.6% | -1.00 | 6.00 | 4.70 | 7.30 | — |
| — | — | 1.00 | — | +0.01 | 17.2% | 54 | 17.2% | -1.00 | 6.90 | 5.70 | 8.10 | — |
| — | — | 1.25 | — | +0.00 | 17.8% | 55 | 17.8% | -1.00 | 7.90 | 6.70 | 9.10 | — |
| — | — | 0.95 | — | +0.00 | 18.5% | 56 | 18.5% | -1.00 | 8.55 | 7.00 | 10.10 | — |
| — | — | 0.95 | — | +0.00 | 19.0% | 57 | 19.0% | -1.00 | 9.55 | 8.00 | 11.10 | — |
| — | — | 0.95 | — | +0.00 | 19.2% | 58 | 19.2% | -1.00 | 11.10 | 9.80 | 12.40 | — |
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.