Spot 48.06
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 10.85 | 9.88 | +0.99 | 64.0% | 38.5 | 64.0% | -0.01 | — | — | 0.35 | — |
| — | 8.55 | 10.15 | 9.35 | +0.99 | 63.3% | 39 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 8.25 | 9.85 | 9.05 | — | — | 39.5 | 62.6% | -0.01 | — | — | 0.25 | — |
| — | 7.75 | 9.10 | 8.43 | +0.99 | 61.8% | 40 | 61.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.30 | 8.70 | 8.00 | +0.98 | 61.0% | 40.5 | 61.0% | -0.02 | — | — | 0.22 | — |
| — | 6.70 | 8.20 | 7.45 | +0.97 | 60.2% | 41 | 60.2% | -0.03 | — | — | 0.47 | — |
| — | 6.15 | 7.70 | 6.92 | +0.97 | 59.4% | 41.5 | 59.4% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 5.85 | 7.30 | 6.58 | +0.96 | 58.6% | 42 | 58.6% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 5.30 | 6.00 | 5.65 | +0.94 | 57.9% | 42.5 | 57.9% | -0.06 | 0.09 | 0.07 | 0.11 | — |
| — | 4.90 | 5.45 | 5.17 | +0.93 | 57.2% | 43 | 57.2% | -0.07 | 0.10 | 0.05 | 0.14 | — |
| — | 4.50 | 4.95 | 4.72 | +0.90 | 56.6% | 43.5 | 56.6% | -0.10 | 0.14 | 0.08 | 0.20 | — |
| — | 4.05 | 4.50 | 4.28 | +0.88 | 56.1% | 44 | 56.1% | -0.12 | 0.20 | 0.17 | 0.24 | — |
| — | 3.50 | 4.10 | 3.80 | +0.85 | 55.7% | 44.5 | 55.7% | -0.15 | 0.27 | 0.25 | 0.29 | — |
| — | 3.35 | 3.70 | 3.52 | +0.82 | 55.4% | 45 | 55.4% | -0.18 | 0.36 | 0.33 | 0.40 | — |
| — | 2.77 | 3.25 | 3.01 | +0.77 | 55.1% | 45.5 | 55.1% | -0.23 | 0.48 | 0.42 | 0.55 | — |
| — | 2.50 | 2.90 | 2.70 | +0.73 | 54.9% | 46 | 54.9% | -0.27 | 0.60 | 0.53 | 0.67 | — |
| — | 2.17 | 2.51 | 2.34 | +0.68 | 54.8% | 46.5 | 54.8% | -0.32 | 0.79 | 0.71 | 0.87 | — |
| — | 1.94 | 2.24 | 2.09 | +0.64 | 54.7% | 47 | 54.7% | -0.36 | 0.98 | 0.89 | 1.07 | — |
| — | 1.58 | 1.88 | 1.73 | +0.58 | 54.7% | 47.5 | 54.7% | -0.42 | 1.18 | 1.06 | 1.29 | — |
| — | 1.35 | 1.61 | 1.48 | +0.53 | 54.8% | 48 | 54.8% | -0.47 | 1.42 | 1.35 | 1.49 | — |
| — | 1.15 | 1.34 | 1.25 | +0.48 | 54.9% | 48.5 | 54.9% | -0.53 | 1.70 | 1.60 | 1.80 | — |
| — | 0.99 | 1.16 | 1.07 | +0.42 | 55.1% | 49 | 55.1% | -0.58 | 2.00 | 1.81 | 2.18 | — |
| — | 0.78 | 0.97 | 0.88 | +0.37 | 55.3% | 49.5 | 55.3% | -0.64 | 2.29 | 2.10 | 2.49 | — |
| — | 0.69 | 0.78 | 0.73 | +0.32 | 55.6% | 50 | 55.6% | -0.68 | 2.64 | 2.53 | 2.75 | — |
| — | 0.40 | 0.54 | 0.47 | +0.24 | 56.3% | 51 | 56.3% | -0.76 | 3.19 | 2.72 | 3.65 | — |
| — | 0.27 | 0.35 | 0.31 | +0.17 | 57.3% | 52 | 57.3% | -0.83 | 3.95 | 3.40 | 4.50 | — |
| — | 0.17 | 0.26 | 0.21 | +0.12 | 58.6% | 53 | 58.6% | -0.88 | 4.90 | 4.35 | 5.45 | — |
| — | 0.11 | 0.25 | 0.18 | +0.09 | 60.1% | 54 | 60.1% | -0.92 | 5.97 | 5.55 | 6.40 | — |
| — | 0.10 | 0.14 | 0.12 | +0.06 | 61.9% | 55 | 61.9% | -0.94 | 6.90 | 6.45 | 7.35 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 63.8% | 56 | 63.8% | -0.96 | 7.88 | 7.50 | 8.25 | — |
| — | — | 0.10 | — | +0.03 | 66.0% | 57 | 66.0% | -0.97 | 8.75 | 8.35 | 9.15 | — |
| — | — | 0.09 | — | +0.03 | 68.3% | 58 | 68.3% | -0.98 | 10.05 | 8.80 | 11.30 | — |
| — | — | 0.07 | — | +0.02 | 70.8% | 59 | 70.8% | -0.98 | 10.95 | 9.80 | 12.10 | — |
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.