Spot 48.97
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 10.40 | 10.03 | +1.00 | 45.2% | 39 | 45.2% | +0.00 | — | — | 0.43 | — |
| — | 8.65 | 9.20 | 8.93 | +1.00 | 43.8% | 40 | — | — | — | — | 0.03 | — |
| — | 7.30 | 8.80 | 8.05 | — | — | 41 | 42.5% | -0.00 | — | — | 0.44 | — |
| — | 6.75 | 7.25 | 7.00 | — | — | 42 | 41.3% | -0.00 | — | — | 0.20 | — |
| — | 6.30 | 6.70 | 6.50 | +1.00 | 40.9% | 42.5 | 40.9% | -0.00 | — | — | 0.03 | — |
| — | 5.30 | 6.75 | 6.03 | +1.00 | 40.5% | 43 | 40.5% | -0.00 | — | — | 0.46 | — |
| — | 5.00 | 6.15 | 5.58 | +1.00 | 40.1% | 43.5 | 40.1% | -0.00 | — | — | 0.48 | — |
| — | 4.55 | 5.45 | 5.00 | +1.00 | 39.8% | 44 | 39.8% | -0.00 | — | — | 0.09 | — |
| — | 4.00 | 5.05 | 4.53 | +0.99 | 39.5% | 44.5 | 39.5% | -0.01 | — | — | 0.44 | — |
| — | 3.90 | 4.10 | 4.00 | +0.98 | 39.3% | 45 | 39.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 3.40 | 3.65 | 3.52 | +0.97 | 39.1% | 45.5 | 39.1% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 2.85 | 3.15 | 3.00 | +0.94 | 38.8% | 46 | 38.8% | -0.06 | 0.06 | 0.03 | 0.08 | — |
| — | 2.45 | 2.84 | 2.65 | +0.91 | 38.7% | 46.5 | 38.7% | -0.09 | 0.11 | 0.09 | 0.13 | — |
| — | 2.03 | 2.42 | 2.23 | +0.86 | 38.5% | 47 | 38.5% | -0.14 | 0.17 | 0.13 | 0.21 | — |
| — | 1.64 | 1.78 | 1.71 | +0.79 | 38.3% | 47.5 | 38.3% | -0.21 | 0.27 | 0.23 | 0.30 | — |
| — | 1.27 | 1.43 | 1.35 | +0.70 | 38.1% | 48 | 38.1% | -0.30 | 0.38 | 0.35 | 0.41 | — |
| — | 0.98 | 1.09 | 1.03 | +0.61 | 37.9% | 48.5 | 37.9% | -0.39 | 0.55 | 0.52 | 0.58 | — |
| — | 0.70 | 0.81 | 0.76 | +0.51 | 37.8% | 49 | 37.8% | -0.49 | 0.71 | 0.55 | 0.88 | — |
| — | 0.49 | 0.59 | 0.54 | +0.41 | 37.7% | 49.5 | 37.7% | -0.59 | 1.07 | 1.00 | 1.15 | — |
| — | 0.36 | 0.42 | 0.39 | +0.31 | 37.6% | 50 | 37.6% | -0.69 | 1.43 | 1.34 | 1.51 | — |
| — | 0.11 | 0.18 | 0.14 | +0.16 | 37.7% | 51 | 37.7% | -0.84 | 2.21 | 1.97 | 2.44 | — |
| — | 0.05 | 0.08 | 0.07 | +0.07 | 37.9% | 52 | 37.9% | -0.93 | 3.13 | 2.57 | 3.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 38.0% | 52.5 | 38.0% | -0.96 | 3.52 | 3.25 | 3.80 | — |
| — | — | 0.03 | — | +0.03 | 38.2% | 53 | 38.2% | -0.98 | 4.05 | 3.45 | 4.65 | — |
| — | — | 0.03 | — | +0.01 | 38.7% | 54 | 38.7% | -1.00 | 5.03 | 4.45 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 39.2% | 55 | 39.2% | -1.00 | 6.03 | 5.85 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 39.8% | 56 | 39.8% | -1.00 | 7.28 | 6.85 | 7.70 | — |
| — | — | 0.44 | — | +0.00 | 40.5% | 57 | 40.5% | -1.00 | 7.97 | 7.25 | 8.70 | — |
| — | — | 0.07 | — | +0.00 | 40.9% | 57.5 | 40.9% | -1.00 | 8.53 | 7.55 | 9.50 | — |
| — | — | 0.44 | — | +0.00 | 41.3% | 58 | 41.3% | -1.00 | 9.00 | 8.25 | 9.75 | — |
| — | — | 0.43 | — | +0.00 | 42.1% | 59 | 42.1% | -1.00 | 10.05 | 9.35 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 42.9% | 60 | 42.9% | -1.00 | 11.03 | 10.60 | 11.45 | — |
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.