Spot 48.83
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 10.95 | 9.47 | +1.00 | 102.0% | 39 | 102.0% | -0.00 | — | — | 2.13 | — |
| — | 7.25 | 10.50 | 8.88 | +1.00 | 100.6% | 39.5 | 100.6% | -0.00 | — | — | 2.13 | — |
| — | 7.55 | 10.55 | 9.05 | +1.00 | 99.2% | 40 | 99.2% | -0.00 | — | — | 0.20 | — |
| — | 6.25 | 9.60 | 7.92 | +1.00 | 98.0% | 40.5 | 98.0% | -0.00 | — | — | 2.13 | — |
| — | 5.75 | 7.95 | 6.85 | +1.00 | 96.8% | 41 | 96.8% | -0.00 | — | — | 2.13 | — |
| — | 5.25 | 7.50 | 6.38 | +1.00 | 95.7% | 41.5 | 95.7% | -0.00 | — | — | 2.13 | — |
| — | 4.75 | 8.15 | 6.45 | +1.00 | 94.7% | 42 | 94.7% | -0.00 | — | — | 2.13 | — |
| — | 4.25 | 7.80 | 6.03 | +1.00 | 93.7% | 42.5 | 93.7% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 7.40 | 5.83 | +1.00 | 92.8% | 43 | 92.8% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 7.00 | 5.38 | +0.99 | 92.0% | 43.5 | 92.0% | -0.01 | — | — | 0.03 | — |
| — | 3.75 | 5.60 | 4.67 | +0.99 | 91.1% | 44 | 91.1% | -0.01 | — | — | 0.04 | — |
| — | 2.28 | 5.85 | 4.07 | +0.98 | 90.3% | 44.5 | 90.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 3.10 | 4.20 | 3.65 | +0.96 | 89.3% | 45 | 89.3% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 1.40 | 4.00 | 2.70 | +0.94 | 88.3% | 45.5 | 88.3% | -0.06 | — | — | 0.40 | — |
| — | 0.97 | 3.60 | 2.29 | +0.91 | 87.3% | 46 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 0.38 | 3.30 | 1.84 | — | — | 46.5 | — | — | 0.16 | 0.10 | 0.22 | — |
| — | 1.63 | 2.21 | 1.92 | — | — | 47 | 85.2% | -0.19 | 0.21 | 0.03 | 0.40 | — |
| — | 1.23 | 2.40 | 1.81 | — | — | 47.5 | — | — | 0.37 | 0.19 | 0.55 | — |
| — | 0.87 | 1.41 | 1.14 | — | — | 48 | — | — | 0.53 | 0.38 | 0.67 | — |
| — | 0.65 | 1.60 | 1.12 | +0.57 | 83.8% | 48.5 | 83.8% | -0.44 | 0.73 | 0.59 | 0.87 | — |
| — | 0.51 | 0.80 | 0.66 | +0.47 | 83.9% | 49 | 83.9% | -0.53 | 0.91 | 0.20 | 1.61 | — |
| — | 0.35 | 0.58 | 0.47 | +0.39 | 84.2% | 49.5 | 84.2% | -0.61 | 1.88 | 0.55 | 3.20 | — |
| — | 0.28 | 0.50 | 0.39 | +0.31 | 84.8% | 50 | 84.8% | -0.69 | 2.09 | 0.83 | 3.35 | — |
| — | 0.07 | 0.24 | 0.15 | +0.18 | 86.8% | 51 | 86.8% | -0.82 | 2.75 | 2.05 | 3.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.10 | 89.7% | 52 | 89.7% | -0.91 | 3.40 | 2.75 | 4.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 93.2% | 53 | 93.2% | -0.95 | 4.47 | 3.45 | 5.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 96.9% | 54 | 96.9% | -0.98 | 5.50 | 4.50 | 6.50 | — |
| — | — | 0.12 | — | +0.01 | 100.4% | 55 | 100.4% | -0.99 | 6.47 | 5.45 | 7.50 | — |
| — | — | 0.09 | — | +0.01 | 103.9% | 56 | 103.9% | -0.99 | 7.33 | 6.15 | 8.50 | — |
| — | — | 0.14 | — | +0.00 | 107.3% | 57 | 107.3% | -1.00 | 8.00 | 6.50 | 9.50 | — |
| — | — | 0.06 | — | +0.00 | 110.5% | 58 | 110.5% | -1.00 | 8.97 | 7.45 | 10.50 | — |
| — | — | 0.01 | — | +0.00 | 116.7% | 60 | 116.7% | -1.00 | 10.97 | 9.45 | 12.50 | — |
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.