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 | |
| — | 8.65 | 10.70 | 9.68 | — | — | 39 | 59.2% | -0.00 | — | — | 1.15 | — |
| — | 7.65 | 9.55 | 8.60 | — | — | 40 | — | — | — | — | 1.15 | — |
| — | 7.00 | 8.55 | 7.78 | +0.99 | 51.8% | 41 | 51.8% | -0.01 | — | — | 1.10 | — |
| — | 6.05 | 7.60 | 6.83 | — | — | 42 | — | — | — | — | 0.09 | — |
| — | 4.80 | 6.55 | 5.67 | — | — | 43 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 3.85 | 5.70 | 4.78 | — | — | 44 | — | — | — | — | 0.14 | — |
| — | 3.05 | 4.65 | 3.85 | — | — | 45 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 2.20 | 3.80 | 3.00 | — | — | 46 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 1.91 | 2.69 | 2.30 | — | — | 46.5 | — | — | 0.15 | 0.06 | 0.25 | — |
| — | 1.91 | 2.42 | 2.17 | — | — | 47 | — | — | 0.32 | 0.24 | 0.39 | — |
| — | 1.58 | 1.90 | 1.74 | — | — | 47.5 | — | — | 0.33 | 0.17 | 0.49 | — |
| — | 1.19 | 1.52 | 1.35 | — | — | 48 | — | — | 0.51 | 0.31 | 0.70 | — |
| — | 0.85 | 1.21 | 1.03 | — | — | 48.5 | — | — | 0.71 | 0.52 | 0.90 | — |
| — | 0.73 | 0.86 | 0.80 | — | — | 49 | 32.7% | -0.55 | 0.97 | 0.75 | 1.20 | 51 |
| 11 | 0.40 | 0.80 | 0.60 | +0.37 | 32.6% | 49.5 | 32.6% | -0.62 | 1.63 | 1.20 | 2.06 | 52 |
| — | 0.42 | 0.60 | 0.51 | +0.30 | 32.6% | 50 | 32.6% | -0.70 | 1.87 | 1.50 | 2.24 | — |
| — | 0.18 | 0.34 | 0.26 | +0.18 | 32.7% | 51 | 32.7% | -0.83 | 2.52 | 2.23 | 2.80 | — |
| — | 0.07 | 0.35 | 0.21 | +0.09 | 33.0% | 52 | 33.0% | -0.91 | 3.62 | 3.15 | 4.10 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 33.4% | 53 | 33.4% | -0.96 | 4.60 | 3.80 | 5.40 | — |
| — | — | 0.05 | — | +0.02 | 34.0% | 54 | 34.0% | -0.99 | 5.50 | 4.80 | 6.20 | — |
| — | — | 0.07 | — | +0.01 | 34.8% | 55 | 34.8% | -1.00 | 6.80 | 5.75 | 7.85 | — |
| — | — | 0.07 | — | +0.00 | 35.7% | 56 | 35.7% | -1.00 | 7.72 | 6.75 | 8.70 | — |
| — | — | 0.27 | — | +0.00 | 36.8% | 57 | 36.8% | -1.00 | 8.72 | 7.75 | 9.70 | — |
| — | — | 0.75 | — | +0.00 | 38.0% | 58 | 38.0% | -1.00 | 9.72 | 8.75 | 10.70 | — |
| — | — | 0.75 | — | +0.00 | 39.2% | 59 | 39.2% | -1.00 | 10.75 | 9.75 | 11.75 | — |
| — | — | 0.03 | — | +0.00 | 40.4% | 60 | 40.4% | -1.00 | 11.75 | 10.95 | 12.55 | — |
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.