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 | |
| — | 22.70 | 25.40 | 24.05 | +0.98 | 73.8% | 25 | 73.8% | -0.02 | 0.17 | 0.05 | 0.28 | — |
| — | — | — | — | +0.97 | 72.4% | 27.5 | 72.4% | -0.03 | — | — | — | — |
| — | — | — | — | +0.95 | 71.4% | 30 | 71.4% | -0.05 | — | — | — | — |
| — | 15.95 | 19.00 | 17.48 | +0.92 | 70.6% | 32.5 | 70.6% | -0.08 | 0.69 | 0.52 | 0.86 | — |
| — | 13.20 | 16.90 | 15.05 | +0.88 | 70.0% | 35 | 70.0% | -0.12 | 1.30 | 0.96 | 1.64 | — |
| — | 11.25 | 14.70 | 12.97 | +0.84 | 69.5% | 37.5 | 69.5% | -0.16 | 1.85 | 1.50 | 2.20 | — |
| — | 9.55 | 13.20 | 11.38 | +0.79 | 69.2% | 40 | 69.2% | -0.21 | 2.61 | 2.23 | 2.99 | — |
| — | 9.65 | 10.40 | 10.03 | +0.73 | 68.8% | 42.5 | 68.8% | -0.27 | 3.50 | 3.05 | 3.95 | — |
| — | 7.15 | 9.15 | 8.15 | — | — | 45 | 68.6% | -0.33 | 4.35 | 4.10 | 4.60 | — |
| — | 6.85 | 7.45 | 7.15 | +0.61 | 68.4% | 47.5 | — | — | 5.75 | 5.20 | 6.30 | — |
| — | 5.70 | 7.25 | 6.47 | — | — | 50 | — | — | 7.12 | 6.60 | 7.65 | — |
| — | 4.75 | 6.10 | 5.42 | — | — | 52.5 | — | — | 8.65 | 8.10 | 9.20 | — |
| — | 3.50 | 4.50 | 4.00 | — | — | 55 | 68.2% | -0.57 | 10.35 | 9.85 | 10.85 | — |
| — | 3.25 | 3.90 | 3.58 | — | — | 57.5 | — | — | 12.10 | 11.60 | 12.60 | — |
| — | 2.62 | 3.35 | 2.98 | — | — | 60 | — | — | 13.62 | 12.15 | 15.10 | — |
| — | 2.22 | 2.78 | 2.50 | — | — | 62.5 | — | — | 15.45 | 14.45 | 16.45 | — |
| — | 1.45 | 2.37 | 1.91 | — | — | 65 | — | — | 18.10 | 16.25 | 19.95 | — |
| — | 1.31 | 2.07 | 1.69 | +0.22 | 68.7% | 67.5 | 68.7% | -0.80 | 19.82 | 18.25 | 21.40 | — |
| — | 1.28 | 1.76 | 1.52 | — | — | 70 | — | — | 22.32 | 20.35 | 24.30 | — |
| — | 0.92 | 1.40 | 1.16 | — | — | 72.5 | — | — | 24.30 | 22.65 | 25.95 | — |
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.