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 | |
| — | 7.80 | 11.15 | 9.47 | +0.98 | 72.3% | 39 | 72.3% | -0.02 | — | — | 2.15 | — |
| — | 7.35 | 10.65 | 9.00 | +0.98 | 71.7% | 39.5 | 71.7% | -0.02 | — | — | 2.16 | — |
| — | 6.85 | 10.15 | 8.50 | +0.98 | 71.0% | 40 | 71.0% | -0.02 | — | — | 0.63 | — |
| — | 6.35 | 9.70 | 8.03 | +0.97 | 70.3% | 40.5 | 70.3% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 5.90 | 9.70 | 7.80 | +0.96 | 69.7% | 41 | 69.7% | -0.04 | — | — | 2.20 | — |
| — | 5.40 | 8.80 | 7.10 | +0.95 | 69.0% | 41.5 | 69.0% | -0.05 | — | — | 0.60 | — |
| — | 5.65 | 8.20 | 6.92 | +0.94 | 68.4% | 42 | 68.4% | -0.06 | 0.21 | 0.07 | 0.35 | — |
| 0 | 5.30 | 7.70 | 6.50 | +0.93 | 67.8% | 42.5 | 67.8% | -0.07 | — | — | 0.93 | 4 |
| 39 | 4.80 | 7.30 | 6.05 | +0.91 | 67.3% | 43 | 67.3% | -0.09 | — | — | 0.92 | 55 |
| 4 | 3.70 | 6.95 | 5.33 | +0.89 | 66.8% | 43.5 | 66.8% | -0.11 | 0.30 | 0.12 | 0.48 | 61 |
| 722 | 3.85 | 5.95 | 4.90 | +0.86 | 66.4% | 44 | 66.4% | -0.14 | 0.39 | 0.24 | 0.54 | — |
| — | 3.40 | 5.75 | 4.58 | +0.84 | 66.0% | 44.5 | 66.0% | -0.16 | 0.49 | 0.31 | 0.67 | — |
| — | 2.45 | 5.60 | 4.03 | +0.81 | 65.6% | 45 | 65.6% | -0.19 | 0.55 | 0.45 | 0.65 | — |
| — | 2.64 | 5.20 | 3.92 | +0.78 | 65.3% | 45.5 | 65.3% | -0.22 | 0.77 | 0.33 | 1.20 | — |
| — | 2.26 | 4.85 | 3.56 | +0.75 | 65.1% | 46 | 65.1% | -0.25 | 0.71 | 0.49 | 0.93 | — |
| — | 2.85 | 3.85 | 3.35 | +0.71 | 64.8% | 46.5 | 64.8% | -0.29 | 0.94 | 0.78 | 1.11 | — |
| — | 2.61 | 3.10 | 2.85 | +0.67 | 64.6% | 47 | 64.6% | -0.32 | 1.18 | 0.99 | 1.36 | — |
| — | 2.29 | 2.92 | 2.60 | +0.63 | 64.5% | 47.5 | 64.5% | -0.37 | 1.52 | 1.14 | 1.90 | — |
| — | 2.05 | 2.52 | 2.29 | +0.59 | 64.3% | 48 | 64.3% | -0.41 | 1.56 | 1.40 | 1.73 | — |
| — | 1.80 | 2.25 | 2.02 | +0.54 | 64.2% | 48.5 | 64.2% | -0.45 | 1.60 | 1.26 | 1.95 | — |
| — | 1.52 | 1.95 | 1.74 | +0.50 | 64.2% | 49 | 64.2% | -0.49 | 2.02 | 1.77 | 2.26 | — |
| — | 1.38 | 2.05 | 1.72 | +0.47 | 64.1% | 49.5 | 64.1% | -0.54 | 2.35 | 2.07 | 2.63 | — |
| — | 1.23 | 1.48 | 1.35 | +0.42 | 64.1% | 50 | 64.1% | -0.58 | 2.62 | 2.37 | 2.88 | — |
| — | 0.86 | 1.20 | 1.03 | +0.34 | 64.3% | 51 | 64.3% | -0.66 | 3.26 | 2.82 | 3.70 | — |
| — | 0.35 | 0.90 | 0.62 | +0.27 | 64.5% | 52 | 64.5% | -0.73 | 3.92 | 3.45 | 4.40 | — |
| — | 0.10 | 0.69 | 0.40 | +0.21 | 64.9% | 53 | 64.9% | -0.79 | 4.78 | 3.55 | 6.00 | — |
| — | 0.24 | 0.55 | 0.40 | +0.16 | 65.3% | 54 | 65.3% | -0.84 | 5.58 | 4.30 | 6.85 | — |
| — | 0.20 | 0.40 | 0.30 | +0.12 | 65.8% | 55 | 65.8% | -0.88 | 6.35 | 4.75 | 7.95 | — |
| — | 0.12 | 0.43 | 0.28 | +0.09 | 66.4% | 56 | 66.4% | -0.92 | 7.50 | 6.30 | 8.70 | — |
| — | 0.03 | 0.25 | 0.14 | +0.06 | 67.1% | 57 | 67.1% | -0.94 | 8.53 | 7.25 | 9.80 | — |
| — | — | 0.40 | — | +0.05 | 67.9% | 58 | 67.9% | -0.96 | 9.43 | 8.20 | 10.65 | — |
| — | — | 1.89 | — | +0.03 | 68.7% | 59 | 68.7% | -0.97 | 10.28 | 9.00 | 11.55 | — |
| — | — | 0.25 | — | +0.02 | 69.6% | 60 | 69.6% | -0.98 | 11.50 | 10.45 | 12.55 | — |
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.