Spot 48.88
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 10.55 | 9.82 | +1.00 | 46.8% | 39 | 46.8% | +0.00 | — | — | 0.43 | — |
| — | 8.35 | 9.35 | 8.85 | +1.00 | 44.9% | 40 | 44.9% | +0.00 | — | — | 0.43 | — |
| — | 7.00 | 8.90 | 7.95 | — | — | 41 | 43.6% | +0.00 | — | — | 0.43 | — |
| — | 5.95 | 7.90 | 6.92 | — | — | 42 | 42.7% | +0.00 | — | — | 0.43 | — |
| — | 4.95 | 6.95 | 5.95 | +1.00 | 42.3% | 43 | 42.3% | +0.00 | — | — | 0.30 | — |
| — | 4.45 | 6.45 | 5.45 | +1.00 | 42.0% | 43.5 | 42.0% | +0.00 | — | — | 0.43 | — |
| — | 4.50 | 5.45 | 4.97 | +1.00 | 41.7% | 44 | 41.7% | +0.00 | — | — | 0.43 | — |
| — | 3.90 | 4.95 | 4.42 | +1.00 | 41.4% | 44.5 | 41.4% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 4.20 | 3.88 | +1.00 | 41.4% | 45 | 41.4% | -0.00 | — | — | 0.19 | — |
| — | 2.66 | 3.90 | 3.28 | +1.00 | 41.4% | 45.5 | 41.4% | -0.00 | — | — | 0.11 | — |
| — | 2.79 | 3.30 | 3.04 | +1.00 | 41.4% | 46 | 41.4% | -0.00 | — | — | 0.19 | — |
| — | 1.95 | 2.82 | 2.38 | +0.99 | 41.3% | 46.5 | 41.3% | -0.01 | — | — | 0.05 | — |
| — | 1.82 | 2.30 | 2.06 | +0.97 | 41.2% | 47 | 41.2% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| 636 | 1.22 | 1.81 | 1.51 | +0.92 | 41.3% | 47.5 | 41.3% | -0.08 | 0.07 | 0.01 | 0.14 | 428 |
| — | 0.95 | 1.19 | 1.07 | +0.81 | 41.4% | 48 | 41.4% | -0.19 | 0.12 | 0.05 | 0.18 | — |
| — | 0.56 | 1.44 | 1.00 | +0.66 | 41.7% | 48.5 | 41.7% | -0.34 | 0.21 | 0.13 | 0.30 | — |
| — | 0.29 | 0.43 | 0.36 | +0.48 | 42.4% | 49 | 42.4% | -0.52 | 0.41 | 0.33 | 0.50 | — |
| — | 0.13 | 0.29 | 0.21 | +0.31 | 43.4% | 49.5 | 43.4% | -0.69 | 0.83 | 0.30 | 1.37 | — |
| — | 0.07 | 0.19 | 0.13 | +0.18 | 44.8% | 50 | 44.8% | -0.83 | 1.21 | 0.80 | 1.62 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 46.5% | 51 | 46.5% | -0.96 | 2.23 | 1.67 | 2.80 | — |
| — | — | 0.02 | — | +0.01 | 45.6% | 52 | 45.6% | -1.00 | 2.98 | 2.70 | 3.25 | — |
| — | — | 0.03 | — | +0.00 | 44.2% | 53 | 44.2% | -1.00 | 4.17 | 3.65 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 44.0% | 54 | 44.0% | -1.00 | 5.20 | 4.70 | 5.70 | — |
| — | — | 0.43 | — | +0.00 | 44.4% | 55 | 44.4% | -1.00 | 6.15 | 5.35 | 6.95 | — |
| — | — | 0.43 | — | +0.00 | 45.0% | 56 | 45.0% | -1.00 | 7.15 | 6.35 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 45.8% | 57 | 45.8% | -1.00 | 8.15 | 7.65 | 8.65 | — |
| — | — | 0.43 | — | +0.00 | 46.8% | 58 | 46.8% | -1.00 | 9.20 | 8.70 | 9.70 | — |
| — | — | 0.43 | — | +0.00 | 48.0% | 59 | 48.0% | -1.00 | 10.18 | 9.70 | 10.65 | — |
| — | — | 0.43 | — | +0.00 | 49.5% | 60 | 49.5% | -1.00 | 11.20 | 10.35 | 12.05 | — |
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.