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 | |
| — | 8.80 | 11.25 | 10.03 | — | — | 39 | — | — | 1.05 | 0.91 | 1.19 | — |
| — | 8.70 | 10.65 | 9.68 | +0.82 | 83.9% | 40 | — | — | 1.28 | 1.12 | 1.44 | — |
| — | 8.05 | 9.75 | 8.90 | — | — | 41 | 83.9% | -0.21 | 1.62 | 1.26 | 1.99 | — |
| — | 7.65 | 9.15 | 8.40 | +0.76 | 83.8% | 42 | 83.8% | -0.24 | 1.84 | 1.69 | 1.99 | — |
| — | 7.00 | 7.95 | 7.47 | — | — | 43 | 83.7% | -0.27 | 2.17 | 2.04 | 2.29 | — |
| — | 6.25 | 7.55 | 6.90 | +0.70 | 83.7% | 44 | 83.7% | -0.30 | 2.54 | 2.35 | 2.72 | — |
| — | 5.85 | 6.45 | 6.15 | +0.66 | 83.6% | 45 | 83.6% | -0.34 | 2.85 | 2.70 | 3.00 | — |
| — | 5.25 | 5.95 | 5.60 | +0.63 | 83.6% | 46 | 83.6% | -0.37 | 3.52 | 3.00 | 4.05 | — |
| — | 4.90 | 5.65 | 5.28 | +0.59 | 83.6% | 47 | 83.6% | -0.41 | 3.92 | 3.70 | 4.15 | — |
| — | 4.30 | 4.90 | 4.60 | +0.55 | 83.6% | 48 | 83.6% | -0.45 | 4.38 | 4.20 | 4.55 | — |
| — | 3.85 | 4.65 | 4.25 | +0.52 | 83.6% | 49 | 83.6% | -0.48 | 4.97 | 4.55 | 5.40 | — |
| — | 3.45 | 4.10 | 3.77 | +0.48 | 83.6% | 50 | 83.6% | -0.52 | 5.50 | 5.15 | 5.85 | — |
| — | 3.10 | 3.75 | 3.42 | +0.45 | 83.7% | 51 | 83.7% | -0.55 | 6.20 | 5.75 | 6.65 | — |
| — | 2.80 | 3.40 | 3.10 | +0.42 | 83.7% | 52 | 83.7% | -0.58 | 6.58 | 6.10 | 7.05 | — |
| — | 2.46 | 3.20 | 2.83 | +0.39 | 83.8% | 53 | 83.8% | -0.62 | 7.58 | 7.30 | 7.85 | — |
| — | 2.13 | 3.05 | 2.59 | +0.36 | 83.8% | 54 | 83.8% | -0.65 | 8.12 | 7.85 | 8.40 | — |
| — | 1.94 | 2.49 | 2.21 | +0.33 | 83.9% | 55 | 83.9% | -0.68 | 8.65 | 8.05 | 9.25 | — |
| — | 1.64 | 2.33 | 1.99 | +0.30 | 83.9% | 56 | 83.9% | -0.70 | 10.07 | 9.15 | 11.00 | — |
| — | 1.50 | 2.00 | 1.75 | +0.27 | 84.0% | 57 | 84.0% | -0.73 | 10.38 | 9.90 | 10.85 | — |
| — | 1.32 | 1.70 | 1.51 | +0.25 | 84.0% | 58 | 84.0% | -0.76 | 11.03 | 10.45 | 11.60 | — |
| — | 0.97 | 1.74 | 1.35 | +0.23 | 84.1% | 59 | 84.1% | -0.78 | 12.12 | 11.20 | 13.05 | — |
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.