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 | |
| — | 7.70 | 9.70 | 8.70 | +0.96 | 60.5% | 39 | 60.5% | -0.05 | 0.09 | 0.05 | 0.13 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 6.80 | 8.55 | 7.67 | +0.93 | 59.7% | 40 | 59.7% | -0.07 | 0.14 | 0.08 | 0.19 | — |
| — | 6.30 | 8.30 | 7.30 | +0.92 | 59.3% | 40.5 | 59.3% | -0.08 | 0.14 | 0.05 | 0.22 | — |
| — | 6.05 | 7.75 | 6.90 | +0.90 | 59.0% | 41 | 59.0% | -0.10 | 0.14 | 0.02 | 0.25 | — |
| — | 5.40 | 7.15 | 6.28 | +0.89 | 58.6% | 41.5 | 58.6% | -0.11 | 0.28 | 0.15 | 0.40 | — |
| — | 5.50 | 6.60 | 6.05 | +0.87 | 58.3% | 42 | 58.3% | -0.13 | 0.30 | 0.18 | 0.42 | — |
| — | 4.50 | 6.30 | 5.40 | +0.84 | 58.0% | 42.5 | 58.0% | -0.16 | 0.45 | 0.26 | 0.63 | — |
| — | 4.25 | 6.10 | 5.17 | +0.82 | 57.8% | 43 | 57.8% | -0.18 | 0.43 | 0.33 | 0.54 | — |
| — | 3.95 | 5.60 | 4.78 | +0.79 | 57.5% | 43.5 | 57.5% | -0.21 | 0.51 | 0.38 | 0.63 | — |
| — | 4.00 | 5.00 | 4.50 | +0.77 | 57.2% | 44 | 57.2% | -0.23 | 0.58 | 0.48 | 0.68 | — |
| — | 3.85 | 4.60 | 4.22 | +0.74 | 57.0% | 44.5 | 57.0% | -0.26 | 0.73 | 0.54 | 0.93 | — |
| — | 3.65 | 4.25 | 3.95 | +0.70 | 56.8% | 45 | 56.8% | -0.30 | 0.88 | 0.73 | 1.02 | — |
| — | 3.05 | 3.80 | 3.42 | +0.67 | 56.7% | 45.5 | 56.7% | -0.33 | 1.06 | 0.87 | 1.26 | — |
| — | 2.85 | 3.50 | 3.17 | +0.64 | 56.5% | 46 | 56.5% | -0.36 | 1.19 | 1.01 | 1.36 | — |
| — | 2.65 | 3.10 | 2.88 | +0.60 | 56.4% | 46.5 | 56.4% | -0.40 | 1.36 | 1.18 | 1.55 | — |
| — | 2.36 | 2.83 | 2.60 | +0.57 | 56.3% | 47 | 56.3% | -0.43 | 1.65 | 1.37 | 1.93 | — |
| — | 2.12 | 2.58 | 2.35 | +0.53 | 56.2% | 47.5 | 56.2% | -0.47 | 1.82 | 1.64 | 2.00 | — |
| — | 1.86 | 2.29 | 2.08 | +0.50 | 56.1% | 48 | 56.1% | -0.51 | 2.13 | 1.85 | 2.42 | — |
| — | 1.70 | 2.03 | 1.86 | +0.46 | 56.1% | 48.5 | 56.1% | -0.54 | 2.35 | 2.11 | 2.58 | — |
| — | 1.41 | 1.66 | 1.53 | +0.42 | 56.1% | 49 | 56.1% | -0.58 | 2.62 | 2.41 | 2.83 | — |
| — | 1.31 | 1.59 | 1.45 | +0.39 | 56.1% | 49.5 | 56.1% | -0.61 | 2.99 | 2.73 | 3.25 | — |
| — | 1.19 | 1.31 | 1.25 | +0.36 | 56.1% | 50 | 56.1% | -0.65 | 3.33 | 3.00 | 3.65 | — |
| — | 0.71 | 1.15 | 0.93 | +0.30 | 56.2% | 51 | 56.2% | -0.71 | 4.05 | 3.75 | 4.35 | — |
| — | 0.63 | 1.03 | 0.83 | +0.24 | 56.4% | 52 | 56.4% | -0.76 | 4.90 | 4.50 | 5.30 | — |
| — | 0.43 | 0.79 | 0.61 | +0.19 | 56.7% | 53 | 56.7% | -0.81 | 5.60 | 5.20 | 6.00 | — |
| — | 0.32 | 0.69 | 0.51 | +0.16 | 57.1% | 54 | 57.1% | -0.85 | 6.85 | 5.90 | 7.80 | — |
| — | 0.31 | 0.36 | 0.34 | +0.12 | 57.6% | 55 | 57.6% | -0.88 | 7.70 | 6.70 | 8.70 | — |
| — | 0.11 | 0.41 | 0.26 | +0.10 | 58.1% | 56 | 58.1% | -0.91 | 8.72 | 7.85 | 9.60 | — |
| — | 0.08 | 0.33 | 0.20 | +0.08 | 58.8% | 57 | 58.8% | -0.93 | 9.57 | 8.60 | 10.55 | — |
| — | 0.03 | 0.20 | 0.12 | +0.06 | 59.6% | 58 | 59.6% | -0.95 | 10.47 | 9.50 | 11.45 | — |
| — | — | — | — | — | — | 59 | — | — | — | — | — | — |
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.