Spot 47.53
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.55 | 11.20 | 9.88 | +1.00 | 72.2% | 38 | 72.2% | -0.00 | — | — | 0.02 | — |
| — | 8.30 | 10.35 | 9.32 | +1.00 | 72.3% | 38.5 | 72.3% | -0.00 | — | — | 0.75 | — |
| — | 7.80 | 9.85 | 8.82 | +1.00 | 72.6% | 39 | 72.6% | -0.00 | — | — | 0.01 | — |
| — | 7.30 | 9.35 | 8.32 | +1.00 | 72.9% | 39.5 | 72.9% | -0.00 | — | — | 0.39 | — |
| — | 7.30 | 7.85 | 7.58 | +1.00 | 73.4% | 40 | 73.4% | -0.00 | — | — | 0.03 | — |
| — | 6.80 | 7.40 | 7.10 | +1.00 | 73.8% | 40.5 | 73.8% | -0.00 | — | — | 0.25 | — |
| — | 6.20 | 7.00 | 6.60 | +1.00 | 74.1% | 41 | 74.1% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.50 | 6.15 | +0.99 | 74.3% | 41.5 | 74.3% | -0.01 | — | — | 0.01 | — |
| — | 5.30 | 6.00 | 5.65 | +0.99 | 74.2% | 42 | 74.2% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 4.85 | 5.65 | 5.25 | +0.98 | 73.8% | 42.5 | 73.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.90 | 5.05 | 4.47 | +0.97 | 73.2% | 43 | 73.2% | -0.03 | — | — | 0.09 | — |
| — | 3.90 | 4.70 | 4.30 | +0.95 | 72.4% | 43.5 | 72.4% | -0.05 | 0.17 | 0.01 | 0.32 | — |
| — | 3.20 | 4.10 | 3.65 | +0.93 | 71.6% | 44 | 71.6% | -0.07 | 0.05 | 0.02 | 0.08 | — |
| — | 2.98 | 3.50 | 3.24 | +0.90 | 70.9% | 44.5 | 70.9% | -0.10 | 0.14 | 0.09 | 0.20 | — |
| — | 2.49 | 2.95 | 2.72 | +0.86 | 70.4% | 45 | 70.4% | -0.14 | 0.17 | 0.14 | 0.21 | — |
| — | 2.13 | 2.46 | 2.29 | +0.81 | 70.1% | 45.5 | 70.1% | -0.19 | 0.26 | 0.22 | 0.30 | — |
| — | 1.76 | 2.04 | 1.90 | +0.75 | 69.9% | 46 | 69.9% | -0.26 | 0.35 | 0.31 | 0.40 | — |
| — | 1.44 | 1.75 | 1.59 | +0.68 | 70.0% | 46.5 | 70.0% | -0.32 | 0.56 | 0.43 | 0.68 | — |
| — | 1.15 | 1.38 | 1.26 | +0.60 | 70.2% | 47 | 70.2% | -0.40 | 0.79 | 0.64 | 0.93 | — |
| — | 0.90 | 1.10 | 1.00 | +0.51 | 70.6% | 47.5 | 70.6% | -0.49 | 0.96 | 0.90 | 1.03 | — |
| — | 0.68 | 0.87 | 0.78 | +0.44 | 71.0% | 48 | 71.0% | -0.56 | 1.20 | 0.98 | 1.41 | — |
| — | 0.52 | 0.69 | 0.60 | +0.36 | 71.6% | 48.5 | 71.6% | -0.63 | 1.48 | 1.29 | 1.67 | — |
| — | 0.38 | 0.53 | 0.46 | +0.30 | 72.2% | 49 | 72.2% | -0.71 | 1.89 | 1.67 | 2.11 | — |
| — | 0.25 | 0.41 | 0.33 | +0.24 | 72.9% | 49.5 | 72.9% | -0.77 | 2.19 | 1.94 | 2.45 | — |
| — | 0.19 | 0.30 | 0.24 | +0.18 | 73.7% | 50 | 73.7% | -0.82 | 2.65 | 2.45 | 2.85 | — |
| — | 0.10 | 0.17 | 0.14 | +0.11 | 75.3% | 51 | 75.3% | -0.90 | 3.60 | 3.15 | 4.05 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 77.0% | 52 | 77.0% | -0.94 | 4.42 | 4.00 | 4.85 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 78.3% | 53 | 78.3% | -0.97 | 5.65 | 5.00 | 6.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 79.7% | 54 | 79.7% | -0.99 | 6.75 | 6.10 | 7.40 | — |
| — | — | 0.03 | — | +0.01 | 80.8% | 55 | 80.8% | -0.99 | 7.12 | 6.20 | 8.05 | — |
| — | — | 0.09 | — | +0.00 | 81.1% | 56 | 81.1% | -1.00 | 8.60 | 7.95 | 9.25 | — |
| — | — | 0.10 | — | +0.00 | 80.7% | 57 | 80.7% | -1.00 | 9.15 | 8.05 | 10.25 | — |
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.