Spot 47.98
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 13.55 | 12.95 | +1.00 | 68.7% | 35 | 68.7% | +0.00 | — | — | 1.91 | — |
| — | 8.35 | 9.45 | 8.90 | +1.00 | 60.3% | 39 | 60.3% | -0.00 | — | — | 1.00 | — |
| — | 7.40 | 8.40 | 7.90 | +1.00 | 57.9% | 40 | 57.9% | -0.00 | — | — | 1.00 | — |
| — | 6.50 | 7.40 | 6.95 | +1.00 | 55.4% | 41 | 55.4% | -0.00 | — | — | 1.00 | — |
| — | 5.55 | 6.40 | 5.97 | +1.00 | 52.9% | 42 | 52.9% | -0.00 | — | — | 1.21 | — |
| — | 4.65 | 5.40 | 5.03 | +1.00 | 50.4% | 43 | 50.4% | -0.00 | — | — | 1.00 | — |
| — | 3.65 | 4.40 | 4.03 | +0.99 | 48.0% | 44 | 48.0% | -0.01 | — | — | 1.00 | — |
| — | 2.75 | 3.40 | 3.08 | +0.97 | 45.5% | 45 | 45.5% | -0.03 | — | — | 0.05 | — |
| — | 1.86 | 2.47 | 2.17 | +0.91 | 43.3% | 46 | 43.3% | -0.09 | 0.05 | 0.02 | 0.08 | — |
| — | 1.47 | 1.93 | 1.70 | +0.85 | 42.3% | 46.5 | 42.3% | -0.15 | 0.10 | 0.07 | 0.12 | — |
| — | 1.13 | 1.45 | 1.29 | +0.76 | 41.4% | 47 | 41.4% | -0.24 | 0.24 | 0.10 | 0.39 | — |
| — | 0.81 | 0.96 | 0.89 | +0.64 | 40.5% | 47.5 | 40.5% | -0.36 | 0.34 | 0.28 | 0.39 | — |
| — | 0.41 | 0.80 | 0.60 | +0.51 | 39.9% | 48 | 39.9% | -0.49 | 0.59 | 0.45 | 0.73 | — |
| — | 0.30 | 0.45 | 0.38 | +0.37 | 39.8% | 48.5 | 39.8% | -0.64 | 0.80 | 0.72 | 0.87 | — |
| — | 0.15 | 0.29 | 0.22 | +0.25 | 40.0% | 49 | 40.0% | -0.75 | 1.15 | 1.06 | 1.24 | — |
| — | 0.10 | 0.18 | 0.14 | +0.16 | 40.1% | 49.5 | 40.1% | -0.85 | 1.56 | 1.24 | 1.89 | — |
| — | 0.05 | 0.10 | 0.07 | +0.09 | 40.1% | 50 | 40.1% | -0.92 | 1.91 | 1.72 | 2.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 39.6% | 51 | 39.6% | -0.98 | 2.92 | 2.59 | 3.25 | — |
| — | — | 0.07 | — | +0.00 | 38.8% | 52 | 38.8% | -1.00 | 4.28 | 3.65 | 4.90 | — |
| — | — | 0.08 | — | +0.00 | 38.0% | 53 | 38.0% | -1.00 | 5.03 | 4.50 | 5.55 | — |
| — | — | 0.24 | — | +0.00 | 37.6% | 54 | 37.6% | -1.00 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.10 | — | +0.00 | 37.8% | 55 | 37.8% | -1.00 | 6.85 | 5.85 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 56 | 38.4% | -1.00 | 7.95 | 7.40 | 8.50 | — |
| — | — | 1.05 | — | +0.00 | 39.2% | 57 | 39.2% | -1.00 | 8.95 | 8.30 | 9.60 | — |
| — | — | 0.40 | — | +0.00 | 40.2% | 58 | 40.2% | -1.00 | 9.70 | 8.85 | 10.55 | — |
| — | — | 0.05 | — | +0.00 | 41.3% | 59 | 41.3% | -1.00 | 10.82 | 9.95 | 11.70 | — |
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.