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 | |
| — | 9.05 | 10.35 | 9.70 | +1.00 | 43.3% | 39 | 43.3% | -0.00 | — | — | 0.43 | — |
| — | 8.05 | 8.80 | 8.43 | +1.00 | 41.6% | 40 | 41.6% | -0.00 | — | — | 0.17 | — |
| — | 7.05 | 8.40 | 7.72 | +1.00 | 40.1% | 41 | 40.1% | -0.00 | — | — | 0.45 | — |
| — | 6.05 | 6.80 | 6.42 | +1.00 | 38.7% | 42 | 38.7% | -0.00 | — | — | 0.29 | — |
| — | 5.60 | 6.25 | 5.92 | +0.99 | 38.2% | 42.5 | 38.2% | -0.01 | — | — | 0.09 | — |
| — | 5.15 | 6.40 | 5.78 | +0.99 | 37.6% | 43 | 37.6% | -0.01 | — | — | 0.12 | — |
| — | 4.55 | 5.65 | 5.10 | +0.98 | 37.1% | 43.5 | 37.1% | -0.02 | — | — | 0.11 | — |
| — | 4.00 | 5.35 | 4.67 | +0.98 | 36.7% | 44 | 36.7% | -0.02 | — | — | 0.15 | — |
| — | 3.60 | 4.80 | 4.20 | +0.96 | 36.3% | 44.5 | 36.3% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 3.20 | 3.80 | 3.50 | +0.94 | 35.9% | 45 | 35.9% | -0.06 | 0.20 | 0.06 | 0.33 | — |
| — | 2.67 | 3.40 | 3.04 | +0.92 | 35.5% | 45.5 | 35.5% | -0.08 | 0.19 | 0.06 | 0.32 | — |
| — | 2.31 | 2.94 | 2.62 | +0.88 | 35.2% | 46 | 35.2% | -0.12 | 0.25 | 0.07 | 0.43 | — |
| — | 1.88 | 2.27 | 2.08 | +0.84 | 34.9% | 46.5 | 34.9% | -0.16 | 0.28 | 0.20 | 0.36 | — |
| — | 1.47 | 2.01 | 1.74 | +0.79 | 34.7% | 47 | 34.7% | -0.21 | 0.41 | 0.33 | 0.48 | — |
| — | 1.18 | 1.74 | 1.46 | +0.73 | 34.4% | 47.5 | 34.4% | -0.27 | 0.52 | 0.38 | 0.65 | — |
| — | 0.91 | 1.31 | 1.11 | +0.66 | 34.2% | 48 | 34.2% | -0.34 | 0.76 | 0.65 | 0.86 | — |
| — | 0.72 | 0.88 | 0.80 | +0.58 | 34.1% | 48.5 | 34.1% | -0.42 | 0.94 | 0.76 | 1.11 | — |
| — | 0.42 | 0.67 | 0.55 | +0.51 | 34.0% | 49 | 34.0% | -0.50 | 1.32 | 1.24 | 1.41 | — |
| — | 0.36 | 0.45 | 0.41 | +0.43 | 34.0% | 49.5 | 34.0% | -0.57 | 1.57 | 1.15 | 1.99 | — |
| — | 0.28 | 0.35 | 0.32 | +0.36 | 34.1% | 50 | 34.1% | -0.65 | 2.03 | 1.76 | 2.30 | — |
| — | 0.11 | 0.20 | 0.15 | +0.23 | 34.5% | 51 | 34.5% | -0.78 | 2.81 | 2.53 | 3.10 | — |
| — | 0.03 | 0.12 | 0.07 | +0.14 | 35.2% | 52 | 35.2% | -0.87 | 3.52 | 2.98 | 4.05 | — |
| — | 0.02 | 0.09 | 0.06 | +0.10 | 35.6% | 52.5 | 35.6% | -0.90 | 4.03 | 3.50 | 4.55 | — |
| — | — | 0.14 | — | +0.08 | 36.0% | 53 | 36.0% | -0.93 | 4.45 | 3.75 | 5.15 | — |
| — | — | 0.32 | — | +0.04 | 36.8% | 54 | 36.8% | -0.97 | 5.35 | 4.70 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.7% | 55 | 37.7% | -0.99 | 6.62 | 6.30 | 6.95 | — |
| — | — | 0.45 | — | +0.01 | 38.6% | 56 | 38.6% | -1.00 | 7.30 | 6.65 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 57 | 39.6% | -1.00 | 8.28 | 7.65 | 8.90 | — |
| — | — | 0.25 | — | +0.00 | 40.1% | 57.5 | 40.1% | -1.00 | 8.78 | 8.15 | 9.40 | — |
| — | — | 0.35 | — | +0.00 | 40.6% | 58 | 40.6% | -1.00 | 9.28 | 8.65 | 9.90 | — |
| — | — | 0.43 | — | +0.00 | 41.7% | 59 | 41.7% | -1.00 | 10.32 | 9.65 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 42.8% | 60 | 42.8% | -1.00 | 11.30 | 10.65 | 11.95 | — |
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.