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 | 10.70 | 9.68 | +0.99 | 46.8% | 39 | 46.8% | -0.01 | — | — | 0.10 | — |
| — | 8.50 | 9.20 | 8.85 | +0.99 | 44.5% | 40 | 44.5% | -0.01 | — | — | 0.02 | — |
| — | 6.70 | 9.50 | 8.10 | +0.98 | 42.2% | 41 | 42.2% | -0.02 | — | — | 0.11 | — |
| — | 5.70 | 7.60 | 6.65 | +0.98 | 40.1% | 42 | 40.1% | -0.02 | — | — | 0.12 | — |
| — | 5.00 | 8.10 | 6.55 | +0.97 | 39.0% | 42.5 | 39.0% | -0.03 | — | — | 0.64 | — |
| — | 4.55 | 6.65 | 5.60 | +0.96 | 38.0% | 43 | 38.0% | -0.04 | — | — | 0.15 | — |
| — | 4.00 | 5.70 | 4.85 | +0.93 | 36.2% | 44 | 36.2% | -0.07 | 0.07 | 0.03 | 0.11 | — |
| — | 3.30 | 4.75 | 4.03 | +0.89 | 34.6% | 45 | 34.6% | -0.11 | 0.15 | 0.09 | 0.22 | — |
| — | 2.90 | 3.35 | 3.12 | +0.83 | 33.3% | 46 | 33.3% | -0.17 | 0.29 | 0.26 | 0.32 | — |
| — | 2.13 | 2.78 | 2.46 | +0.74 | 32.2% | 47 | 32.2% | -0.26 | 0.47 | 0.37 | 0.56 | — |
| — | 1.52 | 2.52 | 2.02 | +0.68 | 31.8% | 47.5 | 31.8% | -0.32 | 0.65 | 0.63 | 0.66 | — |
| — | 1.50 | 1.97 | 1.74 | +0.62 | 31.5% | 48 | 31.5% | -0.38 | 0.83 | 0.81 | 0.85 | — |
| — | 1.24 | 1.44 | 1.34 | +0.55 | 31.3% | 48.5 | 31.3% | -0.45 | 1.05 | 1.03 | 1.07 | — |
| — | 1.04 | 1.14 | 1.09 | +0.49 | 31.2% | 49 | 31.2% | -0.51 | 1.29 | 1.28 | 1.31 | — |
| — | 0.80 | 0.92 | 0.86 | +0.42 | 31.1% | 49.5 | 31.1% | -0.58 | 1.55 | 1.40 | 1.71 | — |
| — | 0.63 | 0.73 | 0.68 | +0.36 | 31.2% | 50 | 31.2% | -0.65 | 1.89 | 1.78 | 2.00 | — |
| — | 0.37 | 0.46 | 0.41 | +0.25 | 31.5% | 51 | 31.5% | -0.76 | 2.53 | 2.13 | 2.93 | — |
| — | 0.22 | 0.29 | 0.26 | +0.17 | 32.2% | 52 | 32.2% | -0.85 | 3.55 | 2.85 | 4.25 | — |
| — | 0.09 | 0.21 | 0.15 | +0.14 | 32.7% | 52.5 | 32.7% | -0.87 | 3.80 | 3.40 | 4.20 | — |
| — | 0.01 | 0.21 | 0.11 | +0.11 | 33.3% | 53 | 33.3% | -0.90 | 4.53 | 3.65 | 5.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.07 | 34.7% | 54 | 34.7% | -0.94 | 5.53 | 4.60 | 6.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 36.4% | 55 | 36.4% | -0.96 | 6.42 | 5.80 | 7.05 | — |
| — | — | 0.29 | — | +0.04 | 38.3% | 56 | 38.3% | -0.98 | 7.53 | 6.60 | 8.45 | — |
| — | — | 0.12 | — | +0.03 | 40.4% | 57 | 40.4% | -0.99 | 8.47 | 7.60 | 9.35 | — |
| — | — | 0.06 | — | +0.02 | 41.4% | 57.5 | 41.4% | -0.99 | 8.95 | 8.00 | 9.90 | — |
| — | — | 0.12 | — | +0.02 | 42.6% | 58 | 42.6% | -0.99 | 9.47 | 8.55 | 10.40 | — |
| — | — | 0.11 | — | +0.02 | 44.9% | 59 | 44.9% | -1.00 | 10.45 | 9.50 | 11.40 | — |
| — | — | 0.15 | — | +0.01 | 47.2% | 60 | 47.2% | -1.00 | 11.07 | 10.55 | 11.60 | — |
| — | — | 0.10 | — | +0.01 | 49.5% | 61 | 49.5% | -1.00 | 12.47 | 11.55 | 13.40 | — |
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.