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 | |
| — | 8.00 | 11.85 | 9.93 | +0.98 | 42.9% | 39 | 42.9% | -0.02 | — | — | 0.15 | — |
| — | 7.80 | 9.75 | 8.78 | +0.96 | 41.8% | 40 | 41.8% | -0.04 | — | — | 0.18 | — |
| — | 7.00 | 8.95 | 7.97 | +0.95 | 40.9% | 41 | 40.9% | -0.05 | 0.23 | 0.04 | 0.42 | — |
| — | 5.70 | 8.25 | 6.97 | +0.92 | 40.1% | 42 | 40.1% | -0.08 | 0.20 | 0.11 | 0.29 | — |
| — | 5.15 | 7.15 | 6.15 | +0.89 | 39.3% | 43 | 39.3% | -0.11 | 0.21 | 0.04 | 0.39 | — |
| — | 4.20 | 6.05 | 5.12 | +0.85 | 38.6% | 44 | 38.6% | -0.15 | 0.45 | 0.15 | 0.75 | 14 |
| 0 | 3.40 | 5.05 | 4.22 | +0.80 | 38.0% | 45 | 38.0% | -0.20 | 0.54 | 0.45 | 0.62 | — |
| — | 2.95 | 4.30 | 3.62 | +0.74 | 37.5% | 46 | 37.5% | -0.26 | 0.79 | 0.67 | 0.91 | — |
| — | 2.33 | 3.70 | 3.02 | +0.67 | 37.2% | 47 | 37.2% | -0.33 | 1.12 | 1.05 | 1.20 | — |
| — | 2.18 | 2.67 | 2.42 | +0.59 | 36.9% | 48 | 36.9% | -0.41 | 1.57 | 1.49 | 1.65 | — |
| — | 1.77 | 2.06 | 1.92 | +0.51 | 36.7% | 49 | 36.7% | -0.49 | 2.02 | 1.91 | 2.13 | — |
| — | 1.42 | 1.50 | 1.46 | +0.43 | 36.6% | 50 | 36.6% | -0.57 | 2.65 | 2.39 | 2.92 | — |
| — | 1.03 | 1.34 | 1.19 | +0.36 | 36.6% | 51 | 36.6% | -0.65 | 3.10 | 2.75 | 3.45 | — |
| — | 0.75 | 0.86 | 0.81 | +0.29 | 36.7% | 52 | 36.7% | -0.72 | 4.15 | 3.30 | 5.00 | — |
| — | 0.53 | 0.70 | 0.61 | +0.23 | 36.9% | 53 | 36.9% | -0.78 | 4.88 | 4.15 | 5.60 | — |
| — | 0.37 | 0.54 | 0.46 | +0.18 | 37.1% | 54 | 37.1% | -0.83 | 5.72 | 4.80 | 6.65 | — |
| — | 0.26 | 0.39 | 0.33 | +0.14 | 37.5% | 55 | 37.5% | -0.87 | 6.62 | 5.75 | 7.50 | — |
| — | 0.23 | 0.35 | 0.29 | +0.11 | 37.9% | 56 | 37.9% | -0.91 | 7.75 | 6.75 | 8.75 | — |
| — | 0.08 | 0.27 | 0.17 | +0.08 | 38.4% | 57 | 38.4% | -0.93 | 8.47 | 7.40 | 9.55 | — |
| — | 0.04 | 0.22 | 0.13 | +0.06 | 38.9% | 58 | 38.9% | -0.96 | 9.60 | 8.55 | 10.65 | — |
| — | 0.10 | 0.36 | 0.23 | +0.05 | 39.5% | 59 | 39.5% | -0.97 | 10.50 | 9.35 | 11.65 | — |
| — | — | 0.18 | — | +0.04 | 40.2% | 60 | 40.2% | -0.98 | 11.40 | 10.40 | 12.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 40.9% | 61 | 40.9% | -0.99 | 12.20 | 10.25 | 14.15 | — |
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.