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 | |
| — | 8.10 | 9.45 | 8.78 | +1.00 | 48.2% | 39 | 48.2% | -0.00 | — | — | 0.45 | — |
| — | 7.10 | 8.55 | 7.83 | +0.99 | 47.1% | 40 | 47.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.10 | 7.45 | 6.78 | +0.99 | 45.3% | 41 | 45.3% | -0.01 | — | — | 0.47 | — |
| — | 5.15 | 6.40 | 5.78 | +0.97 | 42.9% | 42 | 42.9% | -0.03 | — | — | 0.07 | — |
| — | 5.20 | 5.80 | 5.50 | +0.97 | 41.6% | 42.5 | 41.6% | -0.03 | — | — | 0.08 | — |
| — | 4.70 | 5.40 | 5.05 | +0.96 | 40.3% | 43 | 40.3% | -0.04 | — | — | 0.07 | — |
| — | 4.30 | 4.90 | 4.60 | +0.94 | 39.1% | 43.5 | 39.1% | -0.06 | 0.11 | 0.02 | 0.20 | — |
| — | 3.85 | 4.35 | 4.10 | +0.93 | 38.0% | 44 | 38.0% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 3.00 | 4.00 | 3.50 | +0.90 | 37.1% | 44.5 | 37.1% | -0.10 | 0.14 | 0.10 | 0.17 | — |
| — | 3.15 | 3.45 | 3.30 | +0.87 | 36.5% | 45 | 36.5% | -0.13 | 0.18 | 0.15 | 0.21 | — |
| — | 2.21 | 3.15 | 2.68 | +0.83 | 36.1% | 45.5 | 36.1% | -0.17 | 0.25 | 0.19 | 0.31 | — |
| — | 2.17 | 2.63 | 2.40 | +0.78 | 35.8% | 46 | 35.8% | -0.22 | 0.44 | 0.31 | 0.57 | — |
| — | 1.99 | 2.19 | 2.09 | +0.73 | 35.7% | 46.5 | 35.7% | -0.27 | 0.41 | 0.26 | 0.57 | — |
| — | 1.47 | 1.86 | 1.67 | +0.66 | 35.7% | 47 | 35.7% | -0.34 | 0.65 | 0.58 | 0.72 | — |
| — | 1.32 | 1.72 | 1.52 | +0.60 | 35.7% | 47.5 | 35.7% | -0.41 | 0.88 | 0.82 | 0.93 | — |
| — | 1.05 | 1.29 | 1.17 | +0.52 | 35.7% | 48 | 35.7% | -0.48 | 1.06 | 0.96 | 1.17 | — |
| — | 0.82 | 1.06 | 0.94 | +0.46 | 35.8% | 48.5 | 35.8% | -0.55 | 1.32 | 1.21 | 1.44 | — |
| — | 0.64 | 0.86 | 0.75 | +0.39 | 35.9% | 49 | 35.9% | -0.61 | 1.63 | 1.51 | 1.75 | — |
| — | 0.35 | 0.65 | 0.50 | +0.33 | 36.0% | 49.5 | 36.0% | -0.68 | 2.01 | 1.73 | 2.29 | — |
| — | 0.40 | 0.47 | 0.43 | +0.27 | 36.2% | 50 | 36.2% | -0.74 | 2.33 | 2.23 | 2.43 | — |
| — | 0.19 | 0.27 | 0.23 | +0.17 | 36.8% | 51 | 36.8% | -0.83 | 3.40 | 2.85 | 3.95 | — |
| — | 0.10 | 0.22 | 0.16 | +0.11 | 37.8% | 52 | 37.8% | -0.89 | 4.20 | 3.80 | 4.60 | — |
| — | 0.06 | 0.13 | 0.10 | +0.09 | 38.3% | 52.5 | 38.3% | -0.92 | 4.53 | 4.20 | 4.85 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 38.9% | 53 | 38.9% | -0.94 | 5.22 | 4.60 | 5.85 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 40.0% | 54 | 40.0% | -0.97 | 6.33 | 5.65 | 7.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 40.9% | 55 | 40.9% | -0.99 | 7.03 | 6.55 | 7.50 | — |
| — | — | 0.48 | — | +0.01 | 41.6% | 56 | 41.6% | -1.00 | 8.32 | 7.70 | 8.95 | — |
| — | — | 0.46 | — | +0.01 | 42.2% | 57 | 42.2% | -1.00 | 9.40 | 8.70 | 10.10 | — |
| — | — | 0.08 | — | +0.01 | 42.4% | 57.5 | 42.4% | -1.00 | 9.62 | 8.95 | 10.30 | — |
| — | — | 0.45 | — | +0.00 | 42.7% | 58 | 42.7% | -1.00 | 10.32 | 9.70 | 10.95 | — |
| — | — | 0.44 | — | +0.00 | 43.2% | 59 | 43.2% | -1.00 | 11.40 | 10.70 | 12.10 | — |
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.