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 | |
| — | 9.70 | 11.90 | 10.80 | +1.00 | 56.7% | 39 | 56.7% | -0.00 | — | — | 1.00 | — |
| — | 8.50 | 10.55 | 9.53 | +0.99 | 53.3% | 40 | 53.3% | -0.01 | — | — | 0.46 | — |
| — | 7.55 | 9.55 | 8.55 | +0.99 | 50.1% | 41 | 50.1% | -0.01 | — | — | 1.00 | — |
| — | 6.55 | 8.20 | 7.38 | +0.98 | 47.0% | 42 | 47.0% | -0.02 | — | — | 1.00 | — |
| — | 5.20 | 7.55 | 6.38 | +0.97 | 44.1% | 43 | 44.1% | -0.03 | — | — | 0.11 | — |
| — | 4.55 | 6.95 | 5.75 | +0.95 | 41.4% | 44 | 41.4% | -0.05 | — | — | 0.13 | — |
| — | 3.60 | 5.25 | 4.42 | +0.91 | 39.2% | 45 | 39.2% | -0.09 | 0.11 | 0.07 | 0.15 | — |
| — | 2.80 | 4.25 | 3.52 | +0.86 | 37.4% | 46 | 37.4% | -0.14 | 0.14 | 0.07 | 0.22 | — |
| — | 2.29 | 3.85 | 3.07 | +0.81 | 36.7% | 46.5 | 36.7% | -0.19 | 0.25 | 0.20 | 0.30 | — |
| — | 2.08 | 3.65 | 2.87 | +0.76 | 36.2% | 47 | 36.2% | -0.25 | 0.37 | 0.30 | 0.44 | — |
| — | 1.77 | 2.41 | 2.09 | +0.70 | 35.8% | 47.5 | 35.8% | -0.30 | 0.42 | 0.26 | 0.59 | — |
| — | 1.44 | 2.02 | 1.73 | +0.64 | 35.4% | 48 | 35.4% | -0.38 | 0.77 | 0.60 | 0.94 | — |
| — | 1.01 | 1.56 | 1.28 | +0.56 | 35.2% | 48.5 | 35.2% | -0.44 | 0.73 | 0.46 | 1.01 | — |
| — | 0.78 | 1.26 | 1.02 | +0.49 | 35.1% | 49 | 35.1% | -0.52 | 1.21 | 0.98 | 1.43 | 45 |
| — | 0.68 | 0.96 | 0.82 | +0.42 | 35.0% | 49.5 | 35.0% | -0.59 | 1.53 | 1.34 | 1.73 | 52 |
| — | 0.52 | 0.68 | 0.60 | +0.34 | 35.1% | 50 | 35.1% | -0.66 | 1.73 | 1.51 | 1.95 | — |
| — | 0.29 | 0.45 | 0.37 | +0.23 | 35.2% | 51 | 35.2% | -0.78 | 2.48 | 2.32 | 2.63 | — |
| — | 0.12 | 0.26 | 0.19 | +0.13 | 35.6% | 52 | 35.6% | -0.87 | 3.38 | 3.00 | 3.75 | — |
| — | 0.07 | 0.16 | 0.12 | +0.08 | 36.1% | 53 | 36.1% | -0.93 | 4.05 | 3.25 | 4.85 | — |
| — | 0.02 | 0.18 | 0.10 | +0.04 | 36.8% | 54 | 36.8% | -0.97 | 5.12 | 4.00 | 6.25 | — |
| — | — | 0.29 | — | +0.02 | 37.6% | 55 | 37.6% | -0.99 | 6.47 | 5.50 | 7.45 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 38.5% | 56 | 38.5% | -1.00 | 6.50 | 5.65 | 7.35 | — |
| — | — | 0.24 | — | +0.01 | 39.5% | 57 | 39.5% | -1.00 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.51 | — | +0.00 | 40.6% | 58 | 40.6% | -1.00 | 8.68 | 7.85 | 9.50 | — |
| — | — | 0.95 | — | +0.00 | 41.6% | 59 | 41.6% | -1.00 | 9.65 | 8.85 | 10.45 | — |
| — | — | 0.80 | — | +0.00 | 42.6% | 60 | 42.6% | -1.00 | 10.78 | 9.85 | 11.70 | — |
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.