Spot 47.92
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 9.85 | 8.97 | +0.99 | 63.3% | 38.5 | 63.3% | -0.01 | — | — | 0.39 | — |
| — | 7.60 | 9.45 | 8.53 | +0.99 | 62.3% | 39 | 62.3% | -0.01 | — | — | 0.50 | — |
| — | 7.10 | 9.00 | 8.05 | +0.98 | 61.2% | 39.5 | 61.2% | -0.02 | — | — | 0.20 | — |
| — | 6.70 | 8.45 | 7.58 | +0.98 | 60.3% | 40 | 60.3% | -0.02 | — | — | 0.05 | — |
| — | 6.15 | 8.15 | 7.15 | +0.97 | 59.3% | 40.5 | 59.3% | -0.03 | — | — | 0.11 | — |
| — | 5.95 | 7.35 | 6.65 | +0.96 | 58.4% | 41 | 58.4% | -0.04 | — | — | 0.07 | — |
| — | 5.45 | 7.00 | 6.22 | +0.95 | 57.5% | 41.5 | 57.5% | -0.05 | — | — | 0.12 | — |
| — | 5.30 | 6.40 | 5.85 | +0.93 | 56.7% | 42 | 56.7% | -0.07 | 0.04 | 0.01 | 0.08 | — |
| — | 4.25 | 6.65 | 5.45 | +0.92 | 56.0% | 42.5 | 56.0% | -0.09 | 0.14 | 0.03 | 0.25 | — |
| — | 4.60 | 5.20 | 4.90 | +0.89 | 55.3% | 43 | 55.3% | -0.11 | 0.11 | 0.02 | 0.20 | — |
| — | 3.80 | 4.95 | 4.38 | +0.87 | 54.7% | 43.5 | 54.7% | -0.13 | 0.17 | 0.08 | 0.26 | — |
| — | 3.70 | 4.55 | 4.12 | +0.84 | 54.1% | 44 | 54.1% | -0.16 | 0.20 | 0.10 | 0.29 | — |
| — | 3.35 | 4.05 | 3.70 | +0.80 | 53.7% | 44.5 | 53.7% | -0.20 | 0.23 | 0.12 | 0.35 | — |
| — | 2.96 | 3.45 | 3.21 | +0.76 | 53.4% | 45 | 53.4% | -0.24 | 0.35 | 0.32 | 0.38 | — |
| — | 2.66 | 3.20 | 2.93 | +0.72 | 53.1% | 45.5 | 53.1% | -0.28 | 0.47 | 0.39 | 0.56 | — |
| — | 2.34 | 2.71 | 2.52 | +0.68 | 52.9% | 46 | 52.9% | -0.33 | 0.64 | 0.54 | 0.74 | — |
| — | 2.00 | 2.43 | 2.21 | +0.62 | 52.9% | 46.5 | 52.9% | -0.38 | 0.85 | 0.70 | 1.00 | — |
| — | 1.75 | 2.01 | 1.88 | +0.58 | 52.9% | 47 | 52.9% | -0.42 | 0.99 | 0.76 | 1.23 | — |
| — | 1.46 | 1.85 | 1.66 | +0.53 | 53.0% | 47.5 | 53.0% | -0.47 | 1.25 | 1.12 | 1.38 | — |
| — | 1.22 | 1.56 | 1.39 | +0.48 | 53.1% | 48 | 53.1% | -0.52 | 1.51 | 1.33 | 1.69 | — |
| — | 0.89 | 1.32 | 1.10 | +0.42 | 53.4% | 48.5 | 53.4% | -0.58 | 1.75 | 1.48 | 2.01 | — |
| — | 0.84 | 1.00 | 0.92 | +0.38 | 53.7% | 49 | 53.7% | -0.62 | 2.02 | 1.83 | 2.22 | — |
| — | 0.55 | 0.94 | 0.74 | +0.33 | 54.0% | 49.5 | 54.0% | -0.67 | 2.34 | 2.12 | 2.56 | — |
| — | 0.42 | 0.74 | 0.58 | +0.29 | 54.4% | 50 | 54.4% | -0.71 | 2.73 | 2.48 | 2.98 | — |
| — | 0.36 | 0.47 | 0.41 | +0.22 | 55.4% | 51 | 55.4% | -0.78 | 3.55 | 3.20 | 3.90 | — |
| — | 0.24 | 0.32 | 0.28 | +0.16 | 56.6% | 52 | 56.6% | -0.84 | 4.42 | 4.10 | 4.75 | — |
| — | 0.03 | 0.23 | 0.13 | +0.12 | 57.9% | 53 | 57.9% | -0.88 | 5.80 | 5.00 | 6.60 | — |
| — | 0.10 | 0.17 | 0.14 | +0.09 | 59.5% | 54 | 59.5% | -0.91 | 6.28 | 5.05 | 7.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.07 | 61.2% | 55 | 61.2% | -0.93 | 7.42 | 6.40 | 8.45 | — |
| — | 0.02 | 0.13 | 0.07 | +0.05 | 63.0% | 56 | 63.0% | -0.95 | 8.47 | 7.50 | 9.45 | — |
| — | — | 0.08 | — | +0.04 | 64.9% | 57 | 64.9% | -0.96 | 9.45 | 8.45 | 10.45 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 67.0% | 58 | 67.0% | -0.97 | 10.57 | 9.70 | 11.45 | — |
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.