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 | |
| — | 8.85 | 10.90 | 9.88 | +0.99 | 63.2% | 38 | 63.2% | -0.01 | — | — | 0.17 | — |
| — | 8.35 | 10.20 | 9.28 | +0.99 | 62.6% | 38.5 | 62.6% | -0.01 | — | — | 0.75 | — |
| — | 7.80 | 9.90 | 8.85 | +0.98 | 62.1% | 39 | 62.1% | -0.02 | — | — | 0.75 | — |
| — | 7.10 | 9.45 | 8.28 | +0.98 | 61.6% | 39.5 | 61.6% | -0.03 | — | — | 0.19 | — |
| — | 7.20 | 8.35 | 7.78 | +0.97 | 61.2% | 40 | 61.2% | -0.03 | — | — | 0.20 | — |
| — | 6.75 | 8.45 | 7.60 | +0.96 | 60.9% | 40.5 | 60.9% | -0.04 | — | — | 0.48 | — |
| — | 6.35 | 7.60 | 6.97 | +0.95 | 60.5% | 41 | 60.5% | -0.05 | 0.12 | 0.03 | 0.20 | — |
| — | 5.85 | 7.25 | 6.55 | +0.93 | 60.3% | 41.5 | 60.3% | -0.07 | 0.20 | 0.09 | 0.30 | — |
| — | 5.50 | 6.35 | 5.92 | +0.91 | 60.1% | 42 | 60.1% | -0.09 | 0.30 | 0.14 | 0.46 | — |
| — | 5.00 | 6.60 | 5.80 | +0.89 | 59.9% | 42.5 | 59.9% | -0.11 | 0.23 | 0.18 | 0.27 | — |
| — | 4.65 | 5.35 | 5.00 | +0.87 | 59.7% | 43 | 59.7% | -0.13 | 0.34 | 0.28 | 0.40 | — |
| — | 4.20 | 5.15 | 4.67 | +0.84 | 59.6% | 43.5 | 59.6% | -0.16 | 0.52 | 0.29 | 0.75 | — |
| — | 3.30 | 4.95 | 4.12 | +0.81 | 59.6% | 44 | 59.6% | -0.19 | 0.51 | 0.47 | 0.55 | — |
| — | 3.30 | 4.00 | 3.65 | +0.78 | 59.5% | 44.5 | 59.5% | -0.23 | 0.70 | 0.45 | 0.95 | — |
| — | 3.00 | 3.60 | 3.30 | +0.74 | 59.6% | 45 | 59.6% | -0.26 | 0.72 | 0.65 | 0.80 | — |
| — | 2.82 | 3.20 | 3.01 | +0.70 | 59.6% | 45.5 | 59.6% | -0.31 | 0.93 | 0.80 | 1.06 | — |
| — | 2.49 | 2.96 | 2.73 | +0.66 | 59.7% | 46 | 59.7% | -0.35 | 1.03 | 0.97 | 1.10 | — |
| — | 2.19 | 2.57 | 2.38 | +0.61 | 59.7% | 46.5 | 59.7% | -0.39 | 1.25 | 1.15 | 1.34 | — |
| — | 1.91 | 2.21 | 2.06 | +0.57 | 59.9% | 47 | 59.9% | -0.43 | 1.47 | 1.40 | 1.53 | — |
| — | 1.69 | 2.02 | 1.85 | +0.53 | 60.0% | 47.5 | 60.0% | -0.48 | 1.71 | 1.59 | 1.82 | — |
| — | 1.46 | 1.80 | 1.63 | +0.48 | 60.2% | 48 | 60.2% | -0.52 | 1.98 | 1.85 | 2.10 | — |
| — | 1.30 | 1.62 | 1.46 | +0.44 | 60.3% | 48.5 | 60.3% | -0.57 | 2.31 | 2.14 | 2.47 | — |
| — | 1.11 | 1.39 | 1.25 | +0.40 | 60.5% | 49 | 60.5% | -0.61 | 2.62 | 2.44 | 2.80 | — |
| — | 0.83 | 0.92 | 0.88 | +0.32 | 61.0% | 50 | 61.0% | -0.69 | 3.25 | 3.05 | 3.45 | — |
| — | 0.48 | 0.77 | 0.62 | +0.25 | 61.5% | 51 | 61.5% | -0.75 | 4.00 | 3.75 | 4.25 | — |
| — | 0.35 | 0.56 | 0.46 | +0.19 | 62.0% | 52 | 62.0% | -0.81 | 5.03 | 4.35 | 5.70 | — |
| — | 0.26 | 0.47 | 0.36 | +0.15 | 62.6% | 53 | 62.6% | -0.86 | 5.47 | 4.50 | 6.45 | — |
| — | 0.14 | 0.32 | 0.23 | +0.11 | 63.2% | 54 | 63.2% | -0.90 | 6.67 | 5.40 | 7.95 | — |
| — | 0.12 | 0.22 | 0.17 | +0.08 | 63.9% | 55 | 63.9% | -0.92 | 7.70 | 6.50 | 8.90 | — |
| — | 0.06 | 0.24 | 0.15 | +0.06 | 64.5% | 56 | 64.5% | -0.95 | 8.88 | 7.90 | 9.85 | — |
| — | 0.02 | 0.25 | 0.14 | +0.04 | 65.2% | 57 | 65.2% | -0.96 | 9.35 | 8.30 | 10.40 | — |
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.