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 | |
| — | 9.85 | 11.50 | 10.68 | +1.00 | 60.9% | 38 | 60.9% | +0.00 | — | — | 2.13 | — |
| — | 8.95 | 10.40 | 9.68 | +1.00 | 57.5% | 39 | 57.5% | +0.00 | — | — | 2.12 | — |
| — | 8.05 | 9.25 | 8.65 | +1.00 | 54.5% | 40 | 54.5% | +0.00 | — | — | 2.13 | — |
| — | 7.00 | 8.30 | 7.65 | +1.00 | 51.9% | 41 | 51.9% | +0.00 | — | — | 2.13 | — |
| — | 6.15 | 7.15 | 6.65 | +1.00 | 49.7% | 42 | 49.7% | +0.00 | — | — | 2.12 | — |
| — | 5.10 | 6.00 | 5.55 | +1.00 | 48.0% | 43 | 48.0% | +0.00 | — | — | 1.27 | — |
| — | 4.10 | 5.10 | 4.60 | +1.00 | 46.7% | 44 | 46.7% | -0.00 | — | — | 1.26 | — |
| — | 3.05 | 4.25 | 3.65 | — | — | 45 | — | — | — | — | 0.27 | — |
| — | 2.10 | 3.40 | 2.75 | — | — | 46 | 45.1% | -0.01 | — | — | 0.08 | — |
| — | 1.60 | 2.92 | 2.26 | +0.97 | 44.8% | 46.5 | 44.8% | -0.03 | — | — | 0.09 | — |
| — | 1.03 | 2.42 | 1.73 | +0.93 | 44.6% | 47 | 44.6% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 0.78 | 2.30 | 1.54 | +0.85 | 44.3% | 47.5 | 44.3% | -0.15 | 0.09 | 0.01 | 0.17 | — |
| — | 0.75 | 1.06 | 0.91 | +0.73 | 44.1% | 48 | 44.1% | -0.27 | 0.13 | 0.06 | 0.20 | — |
| — | 0.25 | 0.84 | 0.55 | +0.56 | 44.1% | 48.5 | 44.1% | -0.44 | 0.46 | 0.20 | 0.71 | — |
| — | 0.25 | 0.35 | 0.30 | +0.38 | 44.2% | 49 | 44.2% | -0.61 | 0.77 | 0.43 | 1.10 | — |
| — | 0.12 | 0.21 | 0.17 | +0.23 | 44.4% | 49.5 | 44.4% | -0.76 | 1.02 | 0.63 | 1.41 | — |
| — | 0.04 | 0.15 | 0.10 | +0.12 | 44.9% | 50 | 44.9% | -0.87 | 1.54 | 1.14 | 1.94 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 45.8% | 51 | 45.8% | -0.98 | 2.50 | 2.04 | 2.95 | — |
| — | — | 0.05 | — | +0.00 | 46.8% | 52 | 46.8% | -1.00 | 3.52 | 3.05 | 4.00 | — |
| — | — | 0.10 | — | +0.00 | 47.8% | 53 | 47.8% | -1.00 | 4.45 | 4.05 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 48.8% | 54 | 48.8% | -1.00 | 5.95 | 4.95 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 49.9% | 55 | 49.9% | -1.00 | 6.78 | 6.05 | 7.50 | — |
| — | — | 0.03 | — | +0.00 | 51.2% | 56 | 51.2% | -1.00 | 7.55 | 7.05 | 8.05 | — |
| — | — | 0.25 | — | +0.00 | 52.6% | 57 | — | — | 8.55 | 7.95 | 9.15 | — |
| — | — | 0.06 | — | — | — | 58 | — | — | 9.45 | 8.95 | 9.95 | — |
| — | — | 1.05 | — | — | — | 59 | 55.3% | -1.00 | 10.35 | 9.75 | 10.95 | — |
| — | — | 0.05 | — | +0.00 | 56.6% | 60 | 56.6% | -1.00 | 11.45 | 10.20 | 12.70 | — |
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.