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 | |
| — | 9.15 | 10.40 | 9.78 | +1.00 | 43.3% | 39 | 43.3% | -0.00 | — | — | 0.43 | — |
| — | 8.20 | 9.50 | 8.85 | +1.00 | 41.7% | 40 | 41.7% | -0.00 | — | — | 0.24 | — |
| — | 7.25 | 8.40 | 7.83 | +1.00 | 40.3% | 41 | 40.3% | -0.00 | — | — | 0.45 | — |
| — | 6.25 | 7.35 | 6.80 | +1.00 | 39.2% | 42 | 39.2% | -0.00 | — | — | 0.47 | — |
| — | 5.80 | 6.85 | 6.33 | +0.99 | 38.6% | 42.5 | 38.6% | -0.01 | — | — | 0.16 | — |
| — | 5.25 | 6.40 | 5.83 | +0.99 | 38.1% | 43 | 38.1% | -0.01 | — | — | 0.20 | — |
| — | 4.90 | 5.90 | 5.40 | +0.98 | 37.7% | 43.5 | 37.7% | -0.02 | — | — | 0.06 | — |
| — | 4.30 | 5.45 | 4.88 | +0.98 | 37.3% | 44 | 37.3% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 3.85 | 5.05 | 4.45 | +0.96 | 36.9% | 44.5 | 36.9% | -0.04 | 0.05 | 0.02 | 0.08 | — |
| — | 3.95 | 4.40 | 4.17 | +0.94 | 36.6% | 45 | 36.6% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 3.00 | 4.10 | 3.55 | +0.92 | 36.3% | 45.5 | 36.3% | -0.08 | 0.14 | 0.06 | 0.21 | — |
| — | 3.05 | 3.50 | 3.27 | +0.88 | 36.1% | 46 | 36.1% | -0.12 | 0.15 | 0.10 | 0.20 | — |
| — | 2.60 | 2.88 | 2.74 | +0.84 | 35.9% | 46.5 | 35.9% | -0.16 | 0.34 | 0.20 | 0.47 | — |
| — | 2.10 | 2.58 | 2.34 | +0.79 | 35.8% | 47 | 35.8% | -0.21 | 0.33 | 0.27 | 0.38 | — |
| — | 1.79 | 2.07 | 1.93 | +0.73 | 35.7% | 47.5 | 35.7% | -0.27 | 0.56 | 0.42 | 0.70 | — |
| — | 1.48 | 1.77 | 1.62 | +0.66 | 35.6% | 48 | 35.6% | -0.34 | 0.59 | 0.52 | 0.67 | — |
| — | 1.23 | 1.55 | 1.39 | +0.58 | 35.5% | 48.5 | 35.5% | -0.42 | 0.81 | 0.75 | 0.87 | — |
| — | 0.97 | 1.13 | 1.05 | +0.51 | 35.5% | 49 | 35.5% | -0.50 | 1.02 | 0.93 | 1.11 | — |
| — | 0.73 | 0.91 | 0.82 | +0.43 | 35.6% | 49.5 | 35.6% | -0.57 | 1.12 | 0.86 | 1.39 | — |
| — | 0.55 | 0.68 | 0.61 | +0.36 | 35.7% | 50 | 35.7% | -0.65 | 1.64 | 1.51 | 1.76 | — |
| — | 0.30 | 0.35 | 0.33 | +0.23 | 35.9% | 51 | 35.9% | -0.78 | 2.33 | 2.07 | 2.59 | — |
| — | 0.15 | 0.20 | 0.17 | +0.14 | 36.3% | 52 | 36.3% | -0.87 | 3.06 | 2.77 | 3.35 | — |
| — | 0.11 | 0.13 | 0.12 | +0.10 | 36.5% | 52.5 | 36.5% | -0.90 | 3.73 | 3.20 | 4.25 | — |
| — | 0.04 | 0.11 | 0.07 | +0.08 | 36.8% | 53 | 36.8% | -0.93 | 4.20 | 3.65 | 4.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 37.4% | 54 | 37.4% | -0.97 | 5.30 | 4.70 | 5.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 38.1% | 55 | 38.1% | -0.99 | 6.42 | 5.70 | 7.15 | — |
| — | — | 0.45 | — | +0.01 | 38.9% | 56 | 38.9% | -1.00 | 7.38 | 6.70 | 8.05 | — |
| — | — | 0.46 | — | +0.00 | 39.7% | 57 | 39.7% | -1.00 | 8.25 | 7.65 | 8.85 | — |
| — | — | 0.24 | — | +0.00 | 40.2% | 57.5 | 40.2% | -1.00 | 8.60 | 8.10 | 9.10 | — |
| — | — | 0.45 | — | +0.00 | 40.6% | 58 | 40.6% | -1.00 | 9.30 | 8.65 | 9.95 | — |
| — | — | 0.44 | — | +0.00 | 41.6% | 59 | 41.6% | -1.00 | 10.25 | 9.65 | 10.85 | — |
| — | — | 0.02 | — | +0.00 | 42.6% | 60 | 42.6% | -1.00 | 11.40 | 10.75 | 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.