Spot 48.72
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 8.80 | 8.60 | +1.00 | 59.3% | 40 | 59.3% | +0.00 | — | — | 0.01 | — |
| — | 6.90 | 8.00 | 7.45 | — | — | 41 | 56.6% | +0.00 | — | — | 0.43 | — |
| — | 6.50 | 6.90 | 6.70 | — | — | 42 | 54.5% | +0.00 | — | — | 0.43 | — |
| — | 5.40 | 7.10 | 6.25 | +1.00 | 53.7% | 42.5 | 53.7% | +0.00 | — | — | 0.05 | — |
| — | 5.10 | 5.90 | 5.50 | +1.00 | 53.0% | 43 | 53.0% | -0.00 | — | — | 0.25 | — |
| — | 4.65 | 5.45 | 5.05 | +1.00 | 52.5% | 43.5 | 52.5% | -0.00 | — | — | 0.43 | — |
| — | 4.25 | 4.85 | 4.55 | +1.00 | 52.0% | 44 | 52.0% | -0.00 | — | — | 0.43 | — |
| — | 3.80 | 4.40 | 4.10 | +1.00 | 51.6% | 44.5 | 51.6% | -0.00 | — | — | 0.44 | — |
| — | 3.25 | 3.90 | 3.58 | +1.00 | 51.3% | 45 | 51.3% | -0.00 | — | — | 0.10 | — |
| — | 2.36 | 3.35 | 2.85 | +0.99 | 51.0% | 45.5 | 51.0% | -0.01 | — | — | 0.48 | — |
| — | 2.00 | 2.85 | 2.42 | +0.98 | 50.5% | 46 | 50.5% | -0.02 | — | — | 0.23 | — |
| — | 1.28 | 3.15 | 2.21 | +0.96 | 50.0% | 46.5 | 50.0% | -0.04 | — | — | 0.06 | — |
| — | 1.42 | 1.77 | 1.59 | +0.91 | 49.2% | 47 | 49.2% | -0.09 | 0.06 | 0.01 | 0.11 | — |
| — | 0.91 | 1.33 | 1.12 | +0.84 | 48.2% | 47.5 | 48.2% | -0.17 | 0.09 | 0.01 | 0.16 | — |
| — | 0.70 | 1.59 | 1.15 | +0.73 | 47.0% | 48 | 47.0% | -0.27 | 0.16 | 0.08 | 0.24 | — |
| — | 0.39 | 0.61 | 0.50 | +0.58 | 45.7% | 48.5 | 45.7% | -0.42 | 0.34 | 0.25 | 0.44 | — |
| — | 0.24 | 0.43 | 0.34 | +0.41 | 44.4% | 49 | 44.4% | -0.59 | 0.56 | 0.12 | 1.00 | — |
| — | 0.13 | 0.19 | 0.16 | +0.25 | 43.9% | 49.5 | 43.9% | -0.75 | 0.97 | 0.79 | 1.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.13 | 44.5% | 50 | 44.5% | -0.87 | 1.36 | 1.12 | 1.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 49.2% | 51 | 49.2% | -0.96 | 2.54 | 1.98 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 55.9% | 52 | 55.9% | -0.99 | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.01 | — | +0.01 | 58.9% | 52.5 | 58.9% | -0.99 | 4.00 | 3.50 | 4.50 | — |
| — | — | 0.18 | — | +0.00 | 61.4% | 53 | 61.4% | -1.00 | 4.45 | 3.60 | 5.30 | — |
| — | — | 0.05 | — | +0.00 | 65.3% | 54 | 65.3% | -1.00 | 5.33 | 4.35 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 68.4% | 55 | 68.4% | -1.00 | 6.33 | 5.35 | 7.30 | — |
| — | — | 0.43 | — | +0.00 | 71.3% | 56 | 71.3% | -1.00 | 7.33 | 6.35 | 8.30 | — |
| — | — | 0.43 | — | +0.00 | 74.1% | 57 | 74.1% | -1.00 | 8.32 | 7.35 | 9.30 | 0 |
| 1,702 | — | 0.01 | — | +0.00 | 75.4% | 57.5 | 75.4% | -1.00 | 9.07 | 8.35 | 9.80 | 0 |
| — | — | 0.43 | — | +0.00 | 76.7% | 58 | 76.7% | -1.00 | 9.32 | 8.35 | 10.30 | — |
| 0 | — | 0.43 | — | +0.00 | 79.1% | 59 | 79.1% | -1.00 | 10.32 | 9.35 | 11.30 | — |
| — | — | 0.10 | — | +0.00 | 81.2% | 60 | 81.2% | -1.00 | 11.32 | 10.35 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 88.6% | 65 | 88.6% | -1.00 | 16.52 | 15.75 | 17.30 | — |
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.