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 | |
| — | 9.35 | 11.05 | 10.20 | +1.00 | 42.9% | 39 | 42.9% | -0.00 | — | — | 0.13 | — |
| — | 8.35 | 9.85 | 9.10 | +1.00 | 41.8% | 40 | 41.8% | -0.00 | — | — | 0.46 | — |
| — | 7.35 | 8.85 | 8.10 | +0.99 | 40.8% | 41 | 40.8% | -0.01 | — | — | 0.48 | — |
| — | 6.35 | 7.85 | 7.10 | +0.99 | 39.8% | 42 | 39.8% | -0.01 | — | — | 0.48 | — |
| — | 5.40 | 6.90 | 6.15 | +0.98 | 38.8% | 43 | 38.8% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 4.70 | 6.50 | 5.60 | +0.97 | 38.3% | 43.5 | 38.3% | -0.03 | — | — | 0.43 | — |
| — | 4.85 | 5.95 | 5.40 | +0.95 | 37.8% | 44 | 37.8% | -0.05 | 0.04 | 0.01 | 0.08 | — |
| — | 4.10 | 5.20 | 4.65 | +0.94 | 37.3% | 44.5 | 37.3% | -0.06 | 0.09 | 0.02 | 0.15 | — |
| — | 3.65 | 4.75 | 4.20 | +0.92 | 36.9% | 45 | 36.9% | -0.08 | 0.10 | 0.08 | 0.13 | — |
| — | 3.20 | 4.05 | 3.62 | +0.89 | 36.4% | 45.5 | 36.4% | -0.11 | 0.18 | 0.10 | 0.27 | — |
| — | 2.90 | 3.40 | 3.15 | +0.86 | 36.0% | 46 | 36.0% | -0.14 | 0.24 | 0.15 | 0.33 | — |
| — | 2.25 | 3.25 | 2.75 | +0.81 | 35.6% | 46.5 | 35.6% | -0.19 | 0.34 | 0.26 | 0.42 | — |
| — | 2.26 | 2.85 | 2.56 | +0.76 | 35.3% | 47 | 35.3% | -0.24 | 0.43 | 0.37 | 0.50 | — |
| — | 1.86 | 2.59 | 2.23 | — | — | 47.5 | 35.1% | -0.29 | 0.56 | 0.50 | 0.63 | — |
| — | 1.34 | 1.96 | 1.65 | +0.65 | 34.9% | 48 | 34.9% | -0.35 | 0.77 | 0.67 | 0.87 | — |
| — | 1.38 | 1.66 | 1.52 | +0.58 | 34.7% | 48.5 | 34.7% | -0.42 | 0.93 | 0.85 | 1.01 | — |
| — | 1.08 | 1.33 | 1.21 | +0.52 | 34.7% | 49 | 34.7% | -0.48 | 1.26 | 1.11 | 1.42 | — |
| — | 0.89 | 1.16 | 1.02 | +0.45 | 34.6% | 49.5 | 34.6% | -0.55 | 1.44 | 1.36 | 1.52 | — |
| — | 0.70 | 0.80 | 0.75 | +0.38 | 34.7% | 50 | 34.7% | -0.62 | 1.59 | 1.37 | 1.82 | — |
| — | 0.41 | 0.48 | 0.45 | +0.27 | 34.9% | 51 | 34.9% | -0.74 | 2.51 | 2.31 | 2.71 | — |
| — | 0.24 | 0.29 | 0.27 | +0.18 | 35.2% | 52 | 35.2% | -0.83 | 3.15 | 2.90 | 3.40 | — |
| — | 0.10 | 0.17 | 0.14 | +0.11 | 35.8% | 53 | 35.8% | -0.90 | 4.15 | 3.55 | 4.75 | — |
| — | 0.04 | 0.11 | 0.07 | +0.07 | 36.4% | 54 | 36.4% | -0.94 | 5.00 | 4.50 | 5.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 37.2% | 55 | 37.2% | -0.97 | 5.95 | 5.30 | 6.60 | — |
| — | — | 0.41 | — | +0.02 | 38.0% | 56 | 38.0% | -0.99 | 7.00 | 6.25 | 7.75 | — |
| — | — | 0.48 | — | +0.01 | 38.9% | 57 | 38.9% | -1.00 | 7.97 | 7.25 | 8.70 | — |
| — | — | 0.49 | — | +0.01 | 39.8% | 58 | 39.8% | -1.00 | 8.97 | 8.25 | 9.70 | — |
| — | — | 0.47 | — | +0.00 | 40.8% | 59 | 40.8% | -1.00 | 10.00 | 9.25 | 10.75 | — |
| — | — | 0.25 | — | +0.00 | 41.7% | 60 | 41.7% | -1.00 | 10.88 | 10.05 | 11.70 | — |
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.