Spot 48.05
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 9.35 | 8.97 | +1.00 | 44.8% | 39 | 44.8% | +0.00 | — | — | 0.43 | — |
| — | 7.65 | 8.45 | 8.05 | +1.00 | 43.1% | 40 | 43.1% | -0.00 | — | — | 0.43 | — |
| — | 6.60 | 7.25 | 6.92 | +1.00 | 41.7% | 41 | 41.7% | -0.00 | — | — | 0.20 | — |
| — | 5.55 | 6.35 | 5.95 | +1.00 | 40.6% | 42 | 40.6% | -0.00 | — | — | 0.18 | — |
| — | 4.65 | 5.35 | 5.00 | +1.00 | 39.9% | 43 | 39.9% | -0.00 | — | — | 0.20 | — |
| — | 4.25 | 4.80 | 4.53 | +1.00 | 39.7% | 43.5 | 39.7% | -0.00 | — | — | 0.43 | — |
| — | 3.45 | 4.25 | 3.85 | +0.99 | 39.5% | 44 | 39.5% | -0.01 | — | — | 0.04 | — |
| — | 3.30 | 3.75 | 3.52 | +0.99 | 39.3% | 44.5 | 39.3% | -0.01 | — | — | 0.17 | — |
| — | 3.00 | 3.20 | 3.10 | +0.97 | 39.1% | 45 | 39.1% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 2.49 | 2.76 | 2.62 | +0.94 | 38.8% | 45.5 | 38.8% | -0.06 | 0.05 | 0.04 | 0.06 | — |
| — | 1.96 | 2.34 | 2.15 | +0.90 | 38.5% | 46 | 38.5% | -0.10 | 0.08 | 0.07 | 0.09 | — |
| — | 1.51 | 1.91 | 1.71 | +0.84 | 38.1% | 46.5 | 38.1% | -0.16 | 0.14 | 0.10 | 0.18 | — |
| — | 1.21 | 1.53 | 1.37 | +0.75 | 37.8% | 47 | 37.8% | -0.25 | 0.23 | 0.18 | 0.29 | — |
| — | 0.76 | 1.20 | 0.98 | +0.64 | 37.6% | 47.5 | 37.6% | -0.36 | 0.41 | 0.33 | 0.48 | — |
| — | 0.61 | 0.77 | 0.69 | +0.52 | 37.5% | 48 | 37.5% | -0.48 | 0.61 | 0.54 | 0.69 | — |
| — | 0.39 | 0.54 | 0.47 | +0.40 | 37.4% | 48.5 | 37.4% | -0.60 | 0.86 | 0.75 | 0.97 | — |
| — | 0.24 | 0.37 | 0.30 | +0.29 | 37.4% | 49 | 37.4% | -0.71 | 1.24 | 1.14 | 1.33 | — |
| — | 0.13 | 0.25 | 0.19 | +0.20 | 37.4% | 49.5 | 37.4% | -0.80 | 1.65 | 1.43 | 1.86 | — |
| — | 0.07 | 0.13 | 0.10 | +0.12 | 37.5% | 50 | 37.5% | -0.88 | 2.12 | 1.81 | 2.42 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 37.8% | 51 | 37.8% | -0.96 | 3.13 | 2.77 | 3.50 | — |
| — | — | 0.05 | — | +0.01 | 38.2% | 52 | 38.2% | -0.99 | 4.35 | 3.65 | 5.05 | — |
| 97 | — | 0.46 | — | +0.00 | 38.8% | 53 | 38.8% | -1.00 | 5.28 | 4.70 | 5.85 | — |
| — | — | 0.04 | — | +0.00 | 39.5% | 54 | 39.5% | -1.00 | 6.12 | 5.75 | 6.50 | — |
| — | — | 0.05 | — | +0.00 | 40.4% | 55 | 40.4% | -1.00 | 7.33 | 6.70 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 56 | 41.4% | -1.00 | 8.32 | 7.70 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 57 | 42.6% | -1.00 | 9.32 | 8.70 | 9.95 | — |
| — | — | 0.43 | — | +0.00 | 44.1% | 58 | 44.1% | -1.00 | 10.32 | 9.70 | 10.95 | — |
| — | — | 0.43 | — | +0.00 | 45.8% | 59 | 45.8% | -1.00 | 11.28 | 10.70 | 11.85 | — |
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.