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 | 10.40 | 9.78 | +1.00 | 42.2% | 39 | 42.2% | -0.00 | — | — | 0.13 | — |
| — | 8.10 | 9.30 | 8.70 | +0.99 | 40.6% | 40 | 40.6% | -0.01 | — | — | 0.48 | — |
| — | 7.15 | 8.30 | 7.72 | +0.99 | 39.1% | 41 | 39.1% | -0.01 | — | — | 0.48 | — |
| — | 6.05 | 7.20 | 6.62 | +0.98 | 37.7% | 42 | 37.7% | -0.02 | — | — | 0.46 | — |
| — | 5.15 | 5.75 | 5.45 | +0.96 | 36.5% | 43 | 36.5% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 4.50 | 5.85 | 5.17 | +0.95 | 36.0% | 43.5 | 36.0% | -0.05 | 0.07 | 0.03 | 0.12 | — |
| — | 4.20 | 5.30 | 4.75 | +0.93 | 35.5% | 44 | 35.5% | -0.07 | 0.11 | 0.07 | 0.15 | — |
| — | 3.65 | 4.50 | 4.08 | +0.91 | 35.1% | 44.5 | 35.1% | -0.09 | 0.16 | 0.09 | 0.23 | — |
| — | 3.35 | 4.15 | 3.75 | +0.88 | 34.7% | 45 | 34.7% | -0.11 | 0.24 | 0.19 | 0.29 | — |
| 0 | 3.00 | 3.65 | 3.33 | +0.85 | 34.3% | 45.5 | 34.3% | -0.15 | 0.32 | 0.26 | 0.38 | 12 |
| 6 | 2.61 | 3.20 | 2.90 | +0.82 | 34.1% | 46 | 34.1% | -0.18 | 0.44 | 0.36 | 0.52 | — |
| 2 | 2.12 | 2.49 | 2.31 | +0.78 | 33.8% | 46.5 | 33.8% | -0.22 | 0.57 | 0.49 | 0.66 | — |
| — | 1.91 | 2.54 | 2.23 | +0.73 | 33.7% | 47 | 33.7% | -0.27 | 0.78 | 0.65 | 0.90 | — |
| — | 1.51 | 1.84 | 1.68 | +0.68 | 33.6% | 47.5 | 33.6% | -0.32 | 0.91 | 0.84 | 0.98 | — |
| — | 1.35 | 1.56 | 1.46 | +0.62 | 33.5% | 48 | 33.5% | -0.38 | 1.20 | 1.06 | 1.33 | — |
| — | 1.10 | 1.31 | 1.21 | +0.57 | 33.5% | 48.5 | 33.5% | -0.43 | 1.42 | 1.30 | 1.54 | — |
| — | 0.87 | 1.00 | 0.94 | +0.51 | 33.5% | 49 | 33.5% | -0.49 | 1.68 | 1.58 | 1.77 | — |
| — | 0.68 | 0.90 | 0.79 | — | — | 49.5 | — | — | 1.81 | 1.51 | 2.12 | — |
| — | 0.54 | 0.67 | 0.60 | +0.40 | 33.7% | 50 | 33.7% | -0.61 | 2.29 | 1.88 | 2.71 | — |
| — | 0.32 | 0.46 | 0.39 | +0.30 | 34.1% | 51 | 34.1% | -0.71 | 3.04 | 2.83 | 3.25 | — |
| — | 0.18 | 0.28 | 0.23 | +0.21 | 34.7% | 52 | 34.7% | -0.80 | 3.70 | 3.30 | 4.10 | — |
| — | 0.11 | 0.35 | 0.23 | +0.14 | 35.4% | 53 | 35.4% | -0.86 | 4.70 | 4.35 | 5.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 36.2% | 54 | 36.2% | -0.91 | 5.42 | 4.85 | 6.00 | — |
| — | — | 0.13 | — | +0.06 | 37.1% | 55 | 37.1% | -0.95 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.30 | — | +0.04 | 38.1% | 56 | 38.1% | -0.97 | 7.38 | 6.65 | 8.10 | — |
| — | — | 0.14 | — | +0.03 | 39.1% | 57 | 39.1% | -0.99 | 8.32 | 7.65 | 9.00 | — |
| — | — | 0.48 | — | +0.02 | 40.1% | 58 | 40.1% | -1.00 | 9.38 | 8.65 | 10.10 | — |
| — | — | 0.47 | — | +0.01 | 41.0% | 59 | 41.0% | -1.00 | 10.32 | 9.65 | 11.00 | — |
| — | — | 0.46 | — | +0.01 | 41.8% | 60 | 41.8% | -1.00 | 11.40 | 10.70 | 12.10 | — |
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.