Spot 48.65
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.97 | 42.6% | 39 | 42.6% | -0.03 | — | — | — | — |
| — | 7.80 | 9.50 | 8.65 | +0.96 | 41.4% | 40 | 41.4% | -0.04 | — | — | 0.25 | — |
| — | 6.90 | 8.60 | 7.75 | +0.94 | 40.3% | 41 | 40.3% | -0.06 | 0.14 | 0.05 | 0.23 | — |
| — | 5.95 | 7.65 | 6.80 | +0.92 | 39.4% | 42 | 39.4% | -0.08 | 0.26 | 0.12 | 0.39 | — |
| — | 5.30 | 6.75 | 6.03 | +0.89 | 38.6% | 43 | 38.6% | -0.11 | 0.24 | 0.02 | 0.46 | — |
| — | 4.40 | 5.80 | 5.10 | +0.85 | 37.9% | 44 | 37.9% | -0.15 | 0.32 | 0.17 | 0.46 | — |
| — | 3.75 | 5.00 | 4.38 | +0.80 | 37.3% | 45 | 37.3% | -0.20 | 0.60 | 0.39 | 0.82 | — |
| — | 3.05 | 4.35 | 3.70 | +0.74 | 36.8% | 46 | 36.8% | -0.27 | 0.81 | 0.75 | 0.87 | — |
| — | 2.60 | 3.20 | 2.90 | +0.66 | 36.5% | 47 | 36.5% | -0.34 | 1.14 | 1.08 | 1.20 | — |
| — | 2.18 | 2.96 | 2.57 | +0.59 | 36.3% | 48 | 36.3% | -0.42 | 1.52 | 1.42 | 1.62 | — |
| — | 1.75 | 2.07 | 1.91 | +0.51 | 36.2% | 49 | 36.2% | -0.50 | 2.00 | 1.87 | 2.14 | — |
| — | 1.47 | 1.62 | 1.54 | +0.43 | 36.1% | 50 | 36.1% | -0.58 | 2.65 | 2.50 | 2.80 | — |
| — | 1.12 | 1.30 | 1.21 | +0.35 | 36.2% | 51 | 36.2% | -0.65 | 3.23 | 3.05 | 3.40 | — |
| — | 0.82 | 0.95 | 0.89 | +0.29 | 36.3% | 52 | 36.3% | -0.72 | 4.17 | 3.60 | 4.75 | — |
| — | 0.62 | 0.68 | 0.65 | +0.23 | 36.4% | 53 | 36.4% | -0.78 | 4.80 | 3.85 | 5.75 | — |
| — | 0.25 | 0.62 | 0.43 | +0.18 | 36.6% | 54 | 36.6% | -0.83 | 5.38 | 4.35 | 6.40 | — |
| — | 0.28 | 0.40 | 0.34 | +0.14 | 36.9% | 55 | 36.9% | -0.88 | 6.70 | 6.15 | 7.25 | — |
| — | 0.23 | 0.42 | 0.33 | +0.10 | 37.2% | 56 | 37.2% | -0.91 | 7.62 | 6.90 | 8.35 | — |
| — | 0.13 | 0.46 | 0.29 | +0.08 | 37.6% | 57 | 37.6% | -0.94 | 8.62 | 7.80 | 9.45 | — |
| — | 0.09 | 0.31 | 0.20 | +0.06 | 38.0% | 58 | 38.0% | -0.96 | 9.60 | 8.80 | 10.40 | — |
| — | 0.05 | 0.24 | 0.14 | +0.04 | 38.5% | 59 | 38.5% | -0.98 | 10.68 | 9.80 | 11.55 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 39.0% | 60 | 39.0% | -0.99 | 11.30 | 9.25 | 13.35 | — |
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.