Spot 48.72
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.80 | 9.72 | +1.00 | 57.3% | 39 | 57.3% | -0.00 | — | — | 0.95 | — |
| — | 7.65 | 9.95 | 8.80 | +1.00 | 54.5% | 40 | 54.5% | -0.00 | — | — | 0.95 | — |
| — | 6.65 | 8.95 | 7.80 | +0.99 | 51.6% | 41 | 51.6% | -0.01 | — | — | 0.95 | — |
| — | 5.65 | 7.65 | 6.65 | +0.99 | 48.6% | 42 | 48.6% | -0.01 | — | — | 0.95 | — |
| — | 4.70 | 6.55 | 5.62 | +0.98 | 45.3% | 43 | 45.3% | -0.02 | — | — | 0.52 | — |
| — | 4.05 | 5.30 | 4.67 | +0.96 | 42.0% | 44 | 42.0% | -0.04 | — | — | 0.20 | — |
| — | 3.40 | 4.95 | 4.17 | +0.94 | 38.8% | 45 | 38.8% | -0.06 | — | — | 0.18 | — |
| — | 2.41 | 4.05 | 3.23 | +0.88 | 36.1% | 46 | 36.1% | -0.12 | 0.11 | 0.07 | 0.15 | — |
| — | 2.12 | 3.40 | 2.76 | +0.84 | 34.9% | 46.5 | 34.9% | -0.16 | 0.18 | 0.09 | 0.28 | — |
| — | 1.49 | 2.70 | 2.10 | +0.79 | 33.8% | 47 | 33.8% | -0.21 | 0.23 | 0.17 | 0.29 | — |
| — | 1.40 | 1.99 | 1.70 | +0.72 | 33.0% | 47.5 | 33.0% | -0.28 | 0.37 | 0.33 | 0.41 | — |
| — | 0.90 | 1.79 | 1.34 | +0.64 | 32.4% | 48 | 32.4% | -0.35 | 0.51 | 0.43 | 0.59 | — |
| — | 0.89 | 1.04 | 0.96 | +0.56 | 31.9% | 48.5 | 31.9% | -0.45 | 0.76 | 0.68 | 0.84 | — |
| — | 0.68 | 0.76 | 0.72 | +0.46 | 31.7% | 49 | 31.7% | -0.53 | 0.99 | 0.91 | 1.07 | — |
| — | 0.47 | 0.55 | 0.51 | +0.37 | 31.6% | 49.5 | 31.6% | -0.62 | 1.26 | 1.13 | 1.39 | — |
| — | 0.32 | 0.39 | 0.35 | +0.29 | 31.6% | 50 | 31.6% | -0.71 | 1.62 | 1.45 | 1.80 | — |
| — | 0.14 | 0.20 | 0.17 | +0.16 | 31.9% | 51 | 31.9% | -0.85 | 2.40 | 1.84 | 2.96 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 32.4% | 52 | 32.4% | -0.93 | 3.65 | 2.66 | 4.65 | — |
| — | 0.03 | 0.08 | 0.06 | +0.04 | 32.9% | 53 | 32.9% | -0.97 | 4.40 | 3.65 | 5.15 | — |
| — | — | 0.07 | — | +0.01 | 33.5% | 54 | 33.5% | -1.00 | 5.60 | 4.60 | 6.60 | — |
| — | — | 0.08 | — | +0.01 | 34.1% | 55 | 34.1% | -1.00 | 6.55 | 5.50 | 7.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 34.9% | 56 | 34.9% | -1.00 | 7.53 | 6.45 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 57 | 36.0% | -1.00 | 8.50 | 7.40 | 9.60 | — |
| — | — | 0.95 | — | +0.00 | 37.3% | 58 | 37.3% | -1.00 | 9.22 | 8.40 | 10.05 | — |
| — | — | 1.15 | — | +0.00 | 38.7% | 59 | 38.7% | -1.00 | 10.50 | 9.40 | 11.60 | — |
| — | — | 0.23 | — | +0.00 | 40.2% | 60 | 40.2% | -1.00 | 11.53 | 10.50 | 12.55 | — |
| — | — | 0.95 | — | +0.00 | 41.7% | 61 | 41.7% | -1.00 | 12.43 | 11.25 | 13.60 | — |
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.