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 | |
| — | 22.15 | 24.50 | 23.32 | +0.99 | 48.7% | 25 | 48.7% | -0.01 | — | — | 0.25 | — |
| — | 19.75 | 22.10 | 20.93 | +0.98 | 45.4% | 27.5 | 45.4% | -0.02 | — | — | 0.50 | — |
| — | 17.40 | 19.05 | 18.23 | +0.97 | 42.6% | 30 | 42.6% | -0.03 | 0.23 | 0.08 | 0.38 | — |
| — | 15.10 | 17.30 | 16.20 | +0.95 | 40.6% | 32.5 | 40.6% | -0.05 | 0.41 | 0.23 | 0.59 | — |
| — | 13.00 | 14.95 | 13.97 | +0.92 | 39.0% | 35 | 39.0% | -0.09 | 0.57 | 0.27 | 0.88 | — |
| — | 10.85 | 12.75 | 11.80 | +0.88 | 37.9% | 37.5 | 37.9% | -0.13 | 0.92 | 0.76 | 1.08 | — |
| — | 8.95 | 10.25 | 9.60 | +0.82 | 37.2% | 40 | 37.2% | -0.19 | 1.32 | 1.08 | 1.56 | — |
| — | 7.70 | 8.30 | 8.00 | +0.75 | 36.7% | 42.5 | 36.7% | -0.26 | 2.03 | 1.76 | 2.30 | — |
| — | 6.15 | 6.60 | 6.38 | +0.67 | 36.3% | 45 | 36.3% | -0.34 | 2.86 | 2.62 | 3.10 | — |
| — | 4.75 | 5.45 | 5.10 | +0.59 | 36.1% | 47.5 | 36.1% | -0.42 | 4.17 | 3.85 | 4.50 | — |
| — | 3.65 | 4.35 | 4.00 | +0.50 | 36.0% | 50 | 36.0% | -0.51 | 5.33 | 5.05 | 5.60 | — |
| — | 2.63 | 3.45 | 3.04 | +0.42 | 36.0% | 52.5 | 36.0% | -0.59 | 7.12 | 6.80 | 7.45 | — |
| — | 1.95 | 2.51 | 2.23 | +0.35 | 36.1% | 55 | 36.1% | -0.67 | 8.70 | 8.15 | 9.25 | — |
| — | 1.61 | 1.90 | 1.75 | +0.28 | 36.2% | 57.5 | 36.2% | -0.74 | 10.78 | 10.45 | 11.10 | — |
| — | 1.25 | 1.53 | 1.39 | +0.23 | 36.4% | 60 | 36.4% | -0.79 | 13.12 | 12.45 | 13.80 | — |
| — | 0.59 | 1.16 | 0.88 | +0.15 | 37.0% | 65 | 37.0% | -0.88 | 17.30 | 16.35 | 18.25 | — |
| — | 0.34 | 0.62 | 0.48 | +0.10 | 38.1% | 70 | 38.1% | -0.95 | 22.02 | 21.00 | 23.05 | — |
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.