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 | |
| — | 9.00 | 10.85 | 9.93 | +0.97 | 61.3% | 38.5 | 61.3% | -0.03 | — | — | 0.20 | — |
| — | 8.50 | 10.40 | 9.45 | +0.97 | 60.7% | 39 | 60.7% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 8.20 | 9.90 | 9.05 | +0.96 | 60.2% | 39.5 | 60.2% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 7.85 | 9.35 | 8.60 | +0.95 | 59.7% | 40 | 59.7% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 7.15 | 8.90 | 8.03 | +0.94 | 59.3% | 40.5 | 59.3% | -0.06 | 0.12 | 0.01 | 0.23 | — |
| — | 6.60 | 8.55 | 7.58 | +0.93 | 58.9% | 41 | 58.9% | -0.07 | 0.17 | 0.07 | 0.26 | — |
| — | 6.15 | 8.10 | 7.12 | +0.91 | 58.6% | 41.5 | 58.6% | -0.09 | 0.29 | 0.09 | 0.50 | — |
| — | 5.70 | 7.35 | 6.53 | +0.90 | 58.3% | 42 | 58.3% | -0.10 | 0.26 | 0.19 | 0.33 | — |
| — | 5.25 | 7.20 | 6.22 | +0.88 | 58.0% | 42.5 | 58.0% | -0.12 | 0.47 | 0.15 | 0.78 | — |
| — | 5.25 | 6.15 | 5.70 | +0.86 | 57.8% | 43 | 57.8% | -0.14 | 0.51 | 0.25 | 0.77 | — |
| — | 4.70 | 5.70 | 5.20 | +0.83 | 57.7% | 43.5 | 57.7% | -0.17 | 0.54 | 0.46 | 0.62 | — |
| — | 4.55 | 5.05 | 4.80 | +0.80 | 57.5% | 44 | 57.5% | -0.19 | 0.64 | 0.54 | 0.74 | — |
| — | 3.90 | 4.75 | 4.33 | +0.77 | 57.4% | 44.5 | 57.4% | -0.22 | 0.76 | 0.66 | 0.86 | — |
| — | 3.70 | 4.25 | 3.98 | +0.75 | 57.4% | 45 | 57.4% | -0.25 | 0.88 | 0.80 | 0.96 | — |
| — | 3.35 | 3.85 | 3.60 | — | — | 45.5 | — | — | 0.99 | 0.86 | 1.13 | — |
| — | 3.10 | 3.85 | 3.48 | +0.68 | 57.3% | 46 | 57.3% | -0.32 | 1.23 | 1.12 | 1.33 | — |
| — | 2.86 | 3.20 | 3.03 | +0.64 | 57.4% | 46.5 | 57.4% | -0.36 | 1.38 | 1.27 | 1.49 | — |
| — | 2.59 | 2.83 | 2.71 | +0.61 | 57.4% | 47 | — | — | 1.64 | 1.52 | 1.76 | — |
| — | 2.29 | 2.66 | 2.48 | +0.57 | 57.5% | 47.5 | 57.5% | -0.43 | 1.85 | 1.74 | 1.96 | — |
| — | 2.02 | 2.38 | 2.20 | — | — | 48 | 57.6% | -0.47 | 2.08 | 1.96 | 2.21 | — |
| — | 1.74 | 2.24 | 1.99 | — | — | 48.5 | 57.7% | -0.51 | 2.44 | 2.22 | 2.65 | — |
| — | 1.61 | 2.00 | 1.80 | +0.46 | 57.8% | 49 | — | — | 2.64 | 2.48 | 2.80 | — |
| — | 1.26 | 1.53 | 1.40 | +0.39 | 58.2% | 50 | — | — | 3.27 | 3.10 | 3.45 | — |
| — | 0.80 | 1.14 | 0.97 | +0.33 | 58.6% | 51 | 58.6% | -0.67 | 3.90 | 3.65 | 4.15 | — |
| — | 0.64 | 1.02 | 0.83 | — | — | 52 | 59.0% | -0.73 | 4.65 | 4.30 | 5.00 | — |
| — | 0.50 | 0.74 | 0.62 | +0.22 | 59.5% | 53 | — | — | 5.35 | 4.70 | 6.00 | — |
| — | 0.35 | 0.69 | 0.52 | +0.18 | 60.1% | 54 | — | — | 6.67 | 5.50 | 7.85 | — |
| — | 0.26 | 0.43 | 0.34 | +0.14 | 60.6% | 55 | — | — | 7.00 | 6.40 | 7.60 | — |
| — | 0.22 | 0.31 | 0.27 | +0.11 | 61.2% | 56 | — | — | 7.88 | 7.30 | 8.45 | — |
| — | 0.13 | 0.39 | 0.26 | — | — | 57 | — | — | 9.25 | 8.10 | 10.40 | — |
| — | 0.11 | 0.19 | 0.15 | +0.07 | 62.4% | 58 | 62.4% | -0.93 | 9.97 | 8.90 | 11.05 | — |
| — | 0.01 | 0.50 | 0.26 | +0.06 | 63.1% | 59 | — | — | 10.95 | 9.85 | 12.05 | — |
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.