Spot 48.02
· 170 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 10.00 | 9.25 | — | — | 39 | — | — | — | — | 0.75 | — |
| — | 6.20 | 10.40 | 8.30 | — | — | 40 | — | — | — | — | 0.75 | — |
| — | 6.50 | 8.00 | 7.25 | — | — | 41 | 36.2% | -0.05 | — | — | 0.75 | — |
| — | 4.90 | 7.00 | 5.95 | — | — | 42 | — | — | — | — | 0.75 | — |
| — | 4.70 | 5.90 | 5.30 | — | — | 43 | — | — | — | — | 0.75 | — |
| — | 3.70 | 4.90 | 4.30 | — | — | 44 | — | — | — | — | 0.75 | — |
| — | 2.70 | 3.50 | 3.10 | +0.87 | 21.8% | 45 | 21.8% | -0.13 | 0.15 | 0.10 | 0.20 | — |
| — | 2.00 | 3.20 | 2.60 | +0.82 | 19.0% | 46 | 19.0% | -0.19 | — | — | 0.75 | — |
| — | 1.30 | 2.05 | 1.68 | +0.71 | 16.7% | 47 | 16.7% | -0.30 | — | — | 0.60 | — |
| — | — | 1.00 | — | +0.54 | 15.2% | 48 | 15.2% | -0.47 | 0.80 | 0.55 | 1.05 | — |
| — | 0.40 | 0.45 | 0.42 | +0.35 | 14.4% | 49 | 14.4% | -0.67 | 1.25 | 1.10 | 1.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.19 | 14.6% | 50 | 14.6% | -0.85 | 2.02 | 1.75 | 2.30 | — |
| — | — | 0.20 | — | +0.10 | 15.4% | 51 | 15.4% | -0.95 | 3.00 | 1.90 | 4.10 | — |
| — | — | 0.25 | — | +0.05 | 16.7% | 52 | 16.7% | -1.00 | 3.95 | 2.70 | 5.20 | — |
| — | — | 0.05 | — | +0.03 | 18.3% | 53 | 18.3% | -1.00 | 4.95 | 3.70 | 6.20 | — |
| — | — | 0.45 | — | +0.02 | 20.0% | 54 | 20.0% | -1.00 | 5.95 | 4.70 | 7.20 | — |
| — | — | 0.75 | — | +0.02 | 22.0% | 55 | 22.0% | -1.00 | 7.35 | 5.70 | 9.00 | — |
| — | — | 0.10 | — | +0.01 | 24.0% | 56 | 24.0% | -1.00 | 7.55 | 5.80 | 9.30 | — |
| — | — | 0.75 | — | +0.01 | 26.1% | 57 | 26.1% | -1.00 | 8.95 | 6.80 | 11.10 | — |
| — | — | 0.75 | — | +0.01 | 28.3% | 58 | 28.3% | -1.00 | 9.95 | 7.80 | 12.10 | — |
| — | — | 0.75 | — | +0.01 | 30.6% | 59 | 30.6% | -1.00 | 10.95 | 8.80 | 13.10 | — |
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.