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 | |
| — | 23.20 | 24.50 | 23.85 | +0.98 | 72.6% | 25 | 72.6% | -0.03 | 0.20 | 0.13 | 0.27 | — |
| — | 20.45 | 22.50 | 21.48 | +0.96 | 70.6% | 27.5 | 70.6% | -0.04 | 0.38 | 0.25 | 0.50 | — |
| — | 18.20 | 20.05 | 19.12 | +0.94 | 69.1% | 30 | 69.1% | -0.06 | 0.53 | 0.44 | 0.62 | — |
| — | 16.20 | 18.00 | 17.10 | +0.91 | 67.9% | 32.5 | 67.9% | -0.09 | 0.81 | 0.74 | 0.87 | — |
| — | 14.25 | 15.10 | 14.68 | +0.87 | 67.0% | 35 | 67.0% | -0.13 | 1.26 | 1.12 | 1.40 | — |
| — | 12.30 | 13.90 | 13.10 | +0.82 | 66.4% | 37.5 | 66.4% | -0.18 | 1.90 | 1.81 | 1.98 | — |
| — | 10.85 | 11.90 | 11.38 | +0.77 | 66.0% | 40 | 66.0% | -0.23 | 2.63 | 2.51 | 2.75 | — |
| — | 9.35 | 10.55 | 9.95 | +0.71 | 65.8% | 42.5 | 65.8% | -0.29 | 3.55 | 3.45 | 3.65 | — |
| — | 7.95 | 8.55 | 8.25 | +0.65 | 65.6% | 45 | 65.6% | -0.35 | 4.62 | 4.50 | 4.75 | — |
| — | 6.80 | 7.10 | 6.95 | +0.59 | 65.6% | 47.5 | 65.6% | -0.41 | 5.90 | 5.75 | 6.05 | — |
| — | 5.70 | 6.00 | 5.85 | +0.54 | 65.7% | 50 | 65.7% | -0.47 | 7.35 | 7.20 | 7.50 | — |
| — | 4.80 | 5.10 | 4.95 | +0.48 | 65.8% | 52.5 | 65.8% | -0.53 | 8.90 | 8.75 | 9.05 | — |
| — | 4.00 | 4.55 | 4.28 | +0.42 | 66.0% | 55 | 66.0% | -0.58 | 10.45 | 10.00 | 10.90 | — |
| — | 3.30 | 4.05 | 3.67 | +0.38 | 66.2% | 57.5 | 66.2% | -0.63 | 12.68 | 12.10 | 13.25 | — |
| — | 2.78 | 3.05 | 2.92 | +0.33 | 66.4% | 60 | 66.4% | -0.68 | 14.30 | 14.05 | 14.55 | — |
| — | 2.30 | 2.85 | 2.58 | +0.29 | 66.6% | 62.5 | 66.6% | -0.72 | 16.48 | 16.10 | 16.85 | — |
| — | 1.92 | 2.30 | 2.11 | +0.25 | 66.9% | 65 | 66.9% | -0.76 | 18.62 | 17.70 | 19.55 | — |
| — | 1.62 | 1.94 | 1.78 | +0.22 | 67.2% | 67.5 | 67.2% | -0.80 | 21.00 | 19.85 | 22.15 | — |
| — | 1.29 | 1.67 | 1.48 | +0.19 | 67.5% | 70 | 67.5% | -0.82 | 22.88 | 21.75 | 24.00 | — |
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.