Spot 48.81
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 39 | — | — | — | — | — | — |
| — | 8.50 | 10.55 | 9.53 | +0.96 | 41.8% | 40 | 41.8% | -0.04 | — | — | 0.37 | — |
| — | 7.70 | 9.30 | 8.50 | +0.94 | 41.0% | 41 | 41.0% | -0.06 | 0.21 | 0.02 | 0.40 | — |
| — | 6.85 | 8.35 | 7.60 | +0.92 | 40.3% | 42 | 40.3% | -0.08 | 0.27 | 0.07 | 0.46 | — |
| — | 5.95 | 7.50 | 6.72 | +0.89 | 39.7% | 43 | 39.7% | -0.12 | 0.39 | 0.24 | 0.53 | — |
| — | 5.05 | 6.65 | 5.85 | +0.84 | 39.2% | 44 | 39.2% | -0.16 | 0.44 | 0.33 | 0.55 | — |
| — | 3.50 | 5.80 | 4.65 | +0.79 | 38.7% | 45 | 38.7% | -0.21 | 0.63 | 0.58 | 0.68 | — |
| — | 3.35 | 5.10 | 4.22 | +0.73 | 38.3% | 46 | 38.3% | -0.27 | 0.79 | 0.63 | 0.95 | — |
| — | 3.05 | 4.30 | 3.67 | +0.67 | 38.0% | 47 | 38.0% | -0.33 | 1.12 | 0.97 | 1.28 | — |
| — | 2.32 | 3.20 | 2.76 | +0.60 | 37.8% | 48 | 37.8% | -0.41 | 1.49 | 1.25 | 1.72 | — |
| — | 1.99 | 2.24 | 2.12 | +0.52 | 37.6% | 49 | 37.6% | -0.49 | 2.19 | 1.86 | 2.51 | — |
| — | 1.52 | 1.89 | 1.71 | +0.45 | 37.5% | 50 | 37.5% | -0.56 | 2.60 | 2.27 | 2.92 | — |
| — | 1.16 | 1.52 | 1.34 | +0.37 | 37.4% | 51 | 37.4% | -0.63 | 3.23 | 3.00 | 3.45 | — |
| — | 0.89 | 1.05 | 0.97 | +0.31 | 37.5% | 52 | 37.5% | -0.70 | 3.88 | 3.55 | 4.20 | — |
| — | 0.63 | 0.97 | 0.80 | +0.25 | 37.5% | 53 | 37.5% | -0.76 | 5.10 | 4.25 | 5.95 | — |
| — | 0.31 | 0.80 | 0.56 | +0.20 | 37.6% | 54 | 37.6% | -0.81 | 5.40 | 4.80 | 6.00 | 7 |
| 92 | 0.36 | 0.51 | 0.43 | +0.15 | 37.8% | 55 | 37.8% | -0.86 | 6.17 | 5.45 | 6.90 | — |
| — | 0.25 | 0.42 | 0.34 | +0.12 | 38.0% | 56 | 38.0% | -0.89 | 7.10 | 6.35 | 7.85 | — |
| — | 0.16 | 0.35 | 0.26 | — | — | 57 | — | — | 7.97 | 7.30 | 8.65 | — |
| — | 0.16 | 0.20 | 0.18 | — | — | 58 | — | — | 8.93 | 8.05 | 9.80 | — |
| — | 0.05 | 0.31 | 0.18 | — | — | 59 | — | — | 9.75 | 8.90 | 10.60 | — |
| — | — | 0.41 | — | +0.04 | 39.4% | 60 | — | — | 11.12 | 9.90 | 12.35 | — |
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.