Spot 48.99
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 11.20 | 10.35 | +1.00 | 59.1% | 39 | 59.1% | +0.00 | — | — | 2.13 | — |
| — | 7.45 | 10.40 | 8.93 | +1.00 | 56.7% | 40 | 56.7% | +0.00 | — | — | 2.13 | — |
| — | 6.55 | 9.50 | 8.03 | +1.00 | 54.3% | 41 | 54.3% | +0.00 | — | — | 2.13 | — |
| — | 6.30 | 8.60 | 7.45 | +1.00 | 52.1% | 42 | 52.1% | +0.00 | — | — | 2.13 | — |
| — | 5.35 | 6.10 | 5.72 | +1.00 | 50.0% | 43 | 50.0% | +0.00 | — | — | 1.92 | — |
| — | 4.45 | 5.15 | 4.80 | +1.00 | 48.1% | 44 | 48.1% | -0.00 | — | — | 1.01 | — |
| — | 3.45 | 4.25 | 3.85 | +1.00 | 46.3% | 45 | 46.3% | -0.00 | — | — | 0.38 | — |
| — | 2.55 | 3.35 | 2.95 | +1.00 | 44.8% | 46 | 44.8% | -0.00 | — | — | 0.06 | — |
| — | 2.03 | 2.59 | 2.31 | +0.99 | 44.1% | 46.5 | 44.1% | -0.01 | — | — | 0.10 | — |
| — | 1.63 | 2.11 | 1.87 | +0.97 | 43.4% | 47 | 43.4% | -0.03 | — | — | 0.05 | — |
| — | 1.20 | 1.69 | 1.45 | +0.92 | 42.8% | 47.5 | 42.8% | -0.08 | 0.05 | 0.02 | 0.08 | — |
| — | 0.92 | 1.16 | 1.04 | +0.83 | 42.2% | 48 | 42.2% | -0.17 | 0.15 | 0.07 | 0.24 | — |
| — | 0.52 | 0.88 | 0.70 | +0.68 | 41.7% | 48.5 | 41.7% | -0.32 | 0.34 | 0.15 | 0.53 | — |
| — | 0.20 | 0.44 | 0.32 | +0.50 | 41.3% | 49 | 41.3% | -0.50 | 0.54 | 0.35 | 0.72 | — |
| — | 0.10 | 0.25 | 0.17 | +0.32 | 41.0% | 49.5 | 41.0% | -0.68 | 0.90 | 0.63 | 1.17 | — |
| — | 0.05 | 0.12 | 0.09 | +0.17 | 40.7% | 50 | 40.7% | -0.83 | 1.14 | 1.00 | 1.27 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 40.4% | 51 | 40.4% | -0.97 | 2.29 | 1.89 | 2.69 | — |
| — | — | 0.27 | — | +0.00 | 40.5% | 52 | 40.5% | -1.00 | 3.05 | 2.85 | 3.25 | — |
| — | — | 0.07 | — | +0.00 | 40.3% | 53 | 40.3% | -1.00 | 4.88 | 3.65 | 6.10 | — |
| — | — | 0.23 | — | +0.00 | 40.3% | 54 | 40.3% | -1.00 | 5.50 | 4.65 | 6.35 | — |
| — | — | 0.09 | — | +0.00 | 40.6% | 55 | 40.6% | -1.00 | 6.53 | 5.70 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 41.2% | 56 | 41.2% | -1.00 | 7.33 | 6.75 | 7.90 | — |
| — | — | 0.11 | — | +0.00 | 41.9% | 57 | 41.9% | -1.00 | 8.22 | 7.65 | 8.80 | — |
| — | — | 0.05 | — | +0.00 | 42.7% | 58 | 42.7% | -1.00 | 9.25 | 8.90 | 9.60 | — |
| — | — | 0.05 | — | +0.00 | 43.7% | 59 | 43.7% | -1.00 | 10.18 | 9.90 | 10.45 | — |
| — | — | 0.03 | — | +0.00 | 44.8% | 60 | 44.8% | -1.00 | 11.32 | 10.90 | 11.75 | — |
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.