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 | |
| 0 | 14.90 | 17.55 | 16.23 | +1.00 | 60.7% | 32.5 | 60.7% | -0.00 | — | — | 0.08 | — |
| — | 12.40 | 13.80 | 13.10 | +1.00 | 56.3% | 35 | 56.3% | -0.00 | — | — | 0.08 | — |
| — | 10.10 | 11.25 | 10.68 | +1.00 | 50.5% | 37.5 | 50.5% | -0.00 | — | — | 0.08 | — |
| — | 8.40 | 10.60 | 9.50 | +1.00 | 47.0% | 39 | 47.0% | -0.00 | — | — | 0.09 | — |
| — | 7.55 | 8.45 | 8.00 | +1.00 | 44.8% | 40 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 6.40 | 8.75 | 7.58 | +0.99 | 42.7% | 41 | 42.7% | -0.01 | — | — | 0.10 | — |
| — | 5.60 | 6.45 | 6.03 | +0.98 | 40.6% | 42 | 40.6% | -0.02 | — | — | 0.10 | — |
| — | 5.10 | 6.95 | 6.03 | +0.98 | 39.6% | 42.5 | 39.6% | -0.02 | — | — | 0.30 | — |
| — | 4.70 | 5.45 | 5.08 | +0.97 | 38.6% | 43 | 38.6% | -0.03 | — | — | 0.11 | — |
| — | 3.80 | 4.50 | 4.15 | +0.94 | 36.7% | 44 | 36.7% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 2.80 | 3.60 | 3.20 | +0.89 | 35.2% | 45 | 35.2% | -0.11 | 0.14 | 0.12 | 0.17 | — |
| — | 2.05 | 2.71 | 2.38 | +0.80 | 34.2% | 46 | 34.2% | -0.20 | 0.28 | 0.27 | 0.30 | — |
| — | 1.85 | 2.26 | 2.06 | +0.74 | 33.9% | 46.5 | 33.9% | -0.26 | 0.49 | 0.36 | 0.62 | — |
| — | 1.55 | 1.91 | 1.73 | +0.67 | 33.7% | 47 | 33.7% | -0.33 | 0.65 | 0.46 | 0.84 | — |
| — | 1.01 | 1.55 | 1.28 | +0.59 | 33.6% | 47.5 | 33.6% | -0.40 | 0.72 | 0.67 | 0.78 | — |
| — | 0.82 | 1.24 | 1.03 | +0.52 | 33.6% | 48 | 33.6% | -0.48 | 0.98 | 0.95 | 1.01 | — |
| — | 0.70 | 0.85 | 0.78 | +0.44 | 33.8% | 48.5 | 33.8% | -0.57 | 1.24 | 1.18 | 1.30 | — |
| — | 0.40 | 0.69 | 0.55 | +0.37 | 34.0% | 49 | 34.0% | -0.64 | 1.55 | 1.28 | 1.83 | — |
| — | 0.44 | 0.55 | 0.49 | +0.30 | 34.2% | 49.5 | 34.2% | -0.70 | 1.96 | 1.75 | 2.16 | — |
| — | 0.33 | 0.37 | 0.35 | +0.24 | 34.5% | 50 | 34.5% | -0.77 | 2.22 | 2.09 | 2.35 | — |
| — | 0.17 | 0.25 | 0.21 | +0.15 | 35.1% | 51 | 35.1% | -0.86 | 3.06 | 2.83 | 3.30 | — |
| — | 0.08 | 0.12 | 0.10 | +0.08 | 36.1% | 52 | 36.1% | -0.92 | 3.98 | 3.50 | 4.45 | — |
| — | 0.06 | 0.09 | 0.07 | +0.06 | 36.8% | 52.5 | 36.8% | -0.94 | 4.58 | 4.20 | 4.95 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 37.7% | 53 | 37.7% | -0.96 | 4.67 | 3.85 | 5.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 40.2% | 54 | 40.2% | -0.98 | 5.85 | 4.85 | 6.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 43.3% | 55 | 43.3% | -0.98 | 7.03 | 6.65 | 7.40 | — |
| — | — | 0.23 | — | +0.02 | 46.8% | 56 | 46.8% | -0.99 | 7.65 | 6.85 | 8.45 | — |
| — | — | 0.12 | — | +0.02 | 50.2% | 57 | 50.2% | -0.99 | 8.70 | 7.85 | 9.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 51.8% | 57.5 | 51.8% | -0.99 | 9.15 | 8.35 | 9.95 | — |
| — | — | 0.12 | — | +0.01 | 53.3% | 58 | 53.3% | -1.00 | 9.70 | 8.85 | 10.55 | — |
| — | — | 0.11 | — | +0.01 | 55.7% | 59 | 55.7% | -1.00 | 10.70 | 9.85 | 11.55 | — |
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.