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 | |
| — | 10.30 | 12.10 | 11.20 | +1.00 | 60.1% | 38 | 60.1% | +0.00 | — | — | 0.95 | — |
| — | 9.45 | 11.85 | 10.65 | +1.00 | 57.1% | 39 | 57.1% | +0.00 | — | — | 1.15 | — |
| — | 8.50 | 10.85 | 9.68 | +1.00 | 54.2% | 40 | 54.2% | +0.00 | — | — | 0.95 | — |
| — | 7.45 | 9.30 | 8.38 | +1.00 | 51.6% | 41 | 51.6% | -0.00 | — | — | 1.15 | — |
| — | 6.55 | 8.30 | 7.42 | +1.00 | 49.4% | 42 | 49.4% | -0.00 | — | — | 0.95 | — |
| — | 5.60 | 7.25 | 6.42 | +1.00 | 47.5% | 43 | 47.5% | -0.00 | — | — | 0.95 | — |
| — | 4.45 | 6.15 | 5.30 | +1.00 | 45.9% | 44 | 45.9% | -0.00 | — | — | 0.95 | — |
| — | 3.55 | 5.20 | 4.38 | +0.99 | 44.6% | 45 | 44.6% | -0.01 | — | — | 0.23 | — |
| — | 2.66 | 4.05 | 3.35 | +0.97 | 43.4% | 46 | 43.4% | -0.03 | — | — | 0.26 | — |
| — | 2.02 | 3.70 | 2.86 | +0.93 | 42.8% | 46.5 | 42.8% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 0.85 | 3.45 | 2.15 | +0.88 | 42.1% | 47 | 42.1% | -0.12 | 0.12 | 0.03 | 0.20 | — |
| — | 1.20 | 2.02 | 1.61 | +0.80 | 41.4% | 47.5 | 41.4% | -0.20 | 0.17 | 0.10 | 0.24 | — |
| — | 0.90 | 1.72 | 1.31 | +0.70 | 41.0% | 48 | 41.0% | -0.30 | 0.27 | 0.24 | 0.29 | — |
| — | 0.50 | 1.04 | 0.77 | +0.57 | 40.9% | 48.5 | 40.9% | -0.43 | 0.41 | 0.33 | 0.48 | — |
| — | 0.40 | 0.62 | 0.51 | +0.43 | 41.2% | 49 | 41.2% | -0.57 | 0.67 | 0.60 | 0.74 | — |
| — | 0.12 | 0.52 | 0.32 | +0.31 | 41.8% | 49.5 | 41.8% | -0.69 | 1.01 | 0.82 | 1.20 | — |
| — | 0.11 | 0.29 | 0.20 | +0.21 | 42.7% | 50 | 42.7% | -0.79 | 1.38 | 1.22 | 1.53 | — |
| — | 0.04 | 0.08 | 0.06 | +0.09 | 45.2% | 51 | 45.2% | -0.91 | 2.16 | 1.79 | 2.53 | — |
| — | — | 0.07 | — | +0.04 | 48.5% | 52 | 48.5% | -0.97 | 3.23 | 3.00 | 3.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 51.2% | 53 | 51.2% | -0.99 | 4.15 | 3.50 | 4.80 | — |
| — | — | 0.07 | — | +0.00 | 52.5% | 54 | 52.5% | -1.00 | 4.97 | 4.60 | 5.35 | — |
| — | — | 0.05 | — | +0.00 | 53.2% | 55 | 53.2% | -1.00 | 5.83 | 5.00 | 6.65 | — |
| — | — | 0.24 | — | +0.00 | 53.9% | 56 | 53.9% | -1.00 | 7.03 | 6.35 | 7.70 | — |
| — | — | 0.55 | — | +0.00 | 55.0% | 57 | 55.0% | -1.00 | 8.00 | 7.65 | 8.35 | — |
| — | — | 0.06 | — | +0.00 | 56.6% | 58 | 56.6% | -1.00 | 9.00 | 8.55 | 9.45 | — |
| — | — | 1.05 | — | +0.00 | 58.3% | 59 | 58.3% | -1.00 | 9.75 | 8.85 | 10.65 | — |
| — | — | 0.05 | — | +0.00 | 60.2% | 60 | 60.2% | -1.00 | 10.68 | 9.85 | 11.50 | — |
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.