Spot 48.24
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.15 | 10.45 | 9.80 | +0.99 | 37.5% | 39 | 37.5% | -0.01 | — | — | 0.50 | — |
| — | 8.25 | 9.50 | 8.88 | +0.98 | 37.3% | 40 | 37.3% | -0.02 | — | — | 0.15 | — |
| — | 7.30 | 8.45 | 7.88 | +0.96 | 37.1% | 41 | 37.1% | -0.04 | 0.14 | 0.02 | 0.26 | — |
| — | 5.95 | 7.30 | 6.62 | +0.94 | 37.1% | 42 | 37.1% | -0.06 | 0.20 | 0.02 | 0.38 | — |
| — | 5.30 | 6.45 | 5.88 | +0.90 | 37.0% | 43 | 37.0% | -0.10 | 0.31 | 0.15 | 0.47 | — |
| — | 4.55 | 5.55 | 5.05 | +0.86 | 37.1% | 44 | 37.1% | -0.14 | 0.46 | 0.37 | 0.55 | — |
| — | 3.90 | 4.70 | 4.30 | +0.80 | 37.1% | 45 | 37.1% | -0.20 | 0.62 | 0.44 | 0.81 | — |
| — | 2.87 | 3.65 | 3.26 | +0.74 | 37.2% | 46 | 37.2% | -0.26 | 0.91 | 0.73 | 1.08 | — |
| — | 2.49 | 2.98 | 2.73 | +0.67 | 37.3% | 47 | 37.3% | -0.33 | 1.40 | 1.25 | 1.54 | — |
| — | 1.86 | 2.39 | 2.12 | +0.60 | 37.4% | 48 | 37.4% | -0.40 | 1.83 | 1.68 | 1.98 | — |
| — | 1.61 | 1.96 | 1.78 | +0.53 | 37.5% | 49 | 37.5% | -0.48 | 2.33 | 2.19 | 2.48 | — |
| — | 1.06 | 1.40 | 1.23 | +0.45 | 37.6% | 50 | 37.6% | -0.55 | 2.86 | 2.67 | 3.05 | — |
| — | 0.76 | 1.08 | 0.92 | +0.38 | 37.7% | 51 | 37.7% | -0.63 | 3.50 | 3.25 | 3.75 | — |
| — | 0.65 | 0.81 | 0.73 | +0.31 | 37.7% | 52 | 37.7% | -0.69 | 4.33 | 3.70 | 4.95 | — |
| — | 0.31 | 0.62 | 0.47 | +0.25 | 37.8% | 53 | 37.8% | -0.75 | 5.17 | 4.55 | 5.80 | — |
| — | 0.21 | 0.58 | 0.40 | +0.20 | 37.9% | 54 | 37.9% | -0.81 | 5.95 | 5.45 | 6.45 | — |
| — | 0.24 | 0.45 | 0.34 | +0.16 | 38.0% | 55 | 38.0% | -0.85 | 6.72 | 6.20 | 7.25 | — |
| — | 0.14 | 0.43 | 0.28 | +0.12 | 38.1% | 56 | 38.1% | -0.89 | 7.62 | 7.10 | 8.15 | — |
| — | 0.08 | 0.44 | 0.26 | +0.09 | 38.2% | 57 | 38.2% | -0.93 | 8.62 | 8.00 | 9.25 | — |
| — | 0.02 | 0.45 | 0.23 | +0.07 | 38.4% | 58 | 38.4% | -0.95 | 9.43 | 8.75 | 10.10 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 38.7% | 59 | 38.7% | -0.97 | 10.38 | 9.65 | 11.10 | — |
| — | — | 0.24 | — | +0.04 | 39.1% | 60 | 39.1% | -0.99 | 11.72 | 10.70 | 12.75 | — |
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.