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 | |
| — | 7.75 | 9.75 | 8.75 | +1.00 | 47.2% | 40 | 47.2% | -0.00 | — | — | 0.24 | — |
| — | 6.95 | 8.45 | 7.70 | +1.00 | 45.3% | 41 | 45.3% | -0.00 | — | — | 0.46 | — |
| — | 5.95 | 7.75 | 6.85 | +0.99 | 43.4% | 42 | 43.4% | -0.01 | — | — | 0.04 | — |
| — | 4.80 | 6.75 | 5.78 | +0.98 | 41.5% | 43 | 41.5% | -0.02 | — | — | 0.08 | — |
| — | 4.35 | 6.20 | 5.28 | +0.97 | 40.6% | 43.5 | 40.6% | -0.03 | — | — | 0.32 | — |
| — | 3.90 | 5.65 | 4.78 | +0.96 | 39.7% | 44 | 39.7% | -0.04 | 0.10 | 0.03 | 0.18 | — |
| — | 3.50 | 5.15 | 4.33 | +0.95 | 38.9% | 44.5 | 38.9% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 3.30 | 4.55 | 3.92 | +0.93 | 38.2% | 45 | 38.2% | -0.07 | 0.12 | 0.04 | 0.19 | — |
| — | 2.76 | 4.00 | 3.38 | +0.90 | 37.5% | 45.5 | 37.5% | -0.10 | 0.16 | 0.08 | 0.24 | — |
| — | 2.31 | 3.55 | 2.93 | +0.86 | 36.9% | 46 | 36.9% | -0.14 | 0.18 | 0.07 | 0.30 | — |
| — | 2.26 | 3.10 | 2.68 | +0.82 | 36.4% | 46.5 | 36.4% | -0.18 | 0.29 | 0.20 | 0.39 | — |
| — | 1.79 | 2.70 | 2.25 | +0.76 | 36.0% | 47 | 36.0% | -0.24 | 0.36 | 0.31 | 0.41 | — |
| — | 1.43 | 2.33 | 1.88 | +0.70 | 35.7% | 47.5 | 35.7% | -0.30 | 0.51 | 0.44 | 0.57 | — |
| — | 0.89 | 1.89 | 1.39 | +0.63 | 35.4% | 48 | — | — | 0.69 | 0.62 | 0.76 | — |
| — | 1.06 | 1.22 | 1.14 | +0.55 | 35.3% | 48.5 | 35.3% | -0.45 | 0.89 | 0.77 | 1.00 | — |
| — | 0.80 | 1.06 | 0.93 | +0.47 | 35.2% | 49 | 35.2% | -0.53 | 1.20 | 1.07 | 1.32 | — |
| — | 0.62 | 0.77 | 0.69 | +0.40 | 35.2% | 49.5 | 35.2% | -0.61 | 1.45 | 1.33 | 1.56 | — |
| — | 0.50 | 0.57 | 0.54 | +0.32 | 35.3% | 50 | 35.3% | -0.68 | 1.74 | 1.57 | 1.90 | — |
| — | 0.27 | 0.31 | 0.29 | +0.21 | 35.9% | 51 | 35.9% | -0.80 | 2.81 | 2.42 | 3.20 | — |
| — | 0.14 | 0.16 | 0.15 | +0.12 | 36.9% | 52 | 36.9% | -0.88 | 3.62 | 3.15 | 4.10 | — |
| — | 0.08 | 0.18 | 0.13 | +0.07 | 38.2% | 53 | 38.2% | -0.93 | 4.72 | 4.15 | 5.30 | — |
| — | — | 0.43 | — | +0.04 | 39.8% | 54 | 39.8% | -0.96 | 5.83 | 5.20 | 6.45 | — |
| — | 0.02 | 0.47 | 0.24 | +0.03 | 41.5% | 55 | 41.5% | -0.98 | 6.55 | 5.70 | 7.40 | — |
| — | — | 0.48 | — | +0.02 | 43.1% | 56 | 43.1% | -0.99 | 7.65 | 6.95 | 8.35 | — |
| — | — | 0.47 | — | +0.01 | 44.6% | 57 | 44.6% | -1.00 | 8.80 | 8.15 | 9.45 | — |
| — | — | 0.46 | — | +0.01 | 45.7% | 58 | 45.7% | -1.00 | 9.80 | 9.15 | 10.45 | — |
| — | — | 0.44 | — | +0.00 | 46.3% | 59 | 46.3% | -1.00 | 10.57 | 9.70 | 11.45 | — |
| — | — | 0.44 | — | +0.00 | 46.4% | 60 | 46.4% | -1.00 | 11.60 | 10.75 | 12.45 | — |
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.