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 | |
| — | 10.15 | 12.40 | 11.28 | +1.00 | 50.4% | 37.5 | 50.4% | -0.00 | — | — | 0.95 | — |
| — | 8.70 | 10.95 | 9.82 | +1.00 | 47.3% | 39 | 47.3% | -0.00 | — | — | 1.16 | — |
| — | 7.75 | 9.40 | 8.57 | +1.00 | 45.3% | 40 | 45.3% | -0.00 | — | — | 0.17 | — |
| — | 6.70 | 8.95 | 7.83 | +1.00 | 43.5% | 41 | 43.5% | -0.00 | — | — | 0.95 | — |
| — | 5.65 | 8.40 | 7.03 | +0.99 | 41.7% | 42 | 41.7% | -0.01 | — | — | 1.16 | — |
| — | 5.20 | 7.70 | 6.45 | +0.99 | 40.8% | 42.5 | 40.8% | -0.01 | — | — | 1.16 | — |
| — | 5.40 | 6.85 | 6.12 | +0.99 | 39.9% | 43 | 39.9% | -0.01 | — | — | 0.55 | — |
| — | 4.65 | 5.65 | 5.15 | +0.97 | 38.2% | 44 | 38.2% | -0.03 | — | — | 0.20 | — |
| — | 3.55 | 4.40 | 3.98 | +0.95 | 36.7% | 45 | 36.7% | -0.05 | 0.07 | 0.04 | 0.11 | — |
| — | 2.65 | 3.60 | 3.12 | +0.89 | 35.5% | 46 | 35.5% | -0.11 | 0.12 | 0.10 | 0.15 | — |
| — | 1.89 | 3.05 | 2.47 | +0.85 | 35.0% | 46.5 | 35.0% | -0.14 | 0.15 | 0.06 | 0.25 | — |
| — | 1.97 | 2.44 | 2.21 | +0.80 | 34.5% | 47 | 34.5% | -0.19 | 0.26 | 0.23 | 0.29 | — |
| — | 1.69 | 2.38 | 2.04 | +0.74 | 34.1% | 47.5 | 34.1% | -0.26 | 0.35 | 0.29 | 0.41 | — |
| — | 1.24 | 1.72 | 1.48 | +0.67 | 33.8% | 48 | 33.8% | -0.33 | 0.55 | 0.48 | 0.61 | — |
| — | 1.13 | 1.30 | 1.22 | +0.60 | 33.7% | 48.5 | 33.7% | -0.40 | 0.73 | 0.66 | 0.80 | — |
| — | 0.89 | 1.02 | 0.95 | +0.52 | 33.6% | 49 | 33.6% | -0.49 | 0.99 | 0.74 | 1.25 | — |
| — | 0.67 | 0.80 | 0.73 | +0.43 | 33.6% | 49.5 | 33.6% | -0.57 | 1.26 | 1.18 | 1.34 | — |
| — | 0.49 | 0.60 | 0.55 | +0.36 | 33.7% | 50 | 33.7% | -0.65 | 1.62 | 1.40 | 1.84 | — |
| — | 0.26 | 0.32 | 0.29 | +0.23 | 34.3% | 51 | 34.3% | -0.78 | 2.48 | 2.17 | 2.79 | — |
| — | 0.10 | 0.18 | 0.14 | +0.14 | 35.4% | 52 | 35.4% | -0.87 | 3.20 | 3.00 | 3.40 | — |
| — | 0.09 | 0.13 | 0.11 | +0.11 | 36.1% | 52.5 | 36.1% | -0.90 | 3.77 | 3.20 | 4.35 | — |
| — | 0.02 | 0.16 | 0.09 | +0.08 | 37.0% | 53 | 37.0% | -0.93 | 4.22 | 3.75 | 4.70 | — |
| — | — | 0.45 | — | +0.05 | 39.1% | 54 | 39.1% | -0.96 | 5.62 | 4.90 | 6.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 41.5% | 55 | 41.5% | -0.98 | 6.28 | 5.85 | 6.70 | — |
| — | — | 0.32 | — | +0.02 | 43.6% | 56 | 43.6% | -0.99 | 7.58 | 6.80 | 8.35 | — |
| — | — | 0.95 | — | +0.01 | 45.1% | 57 | 45.1% | -1.00 | 8.50 | 7.65 | 9.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 45.6% | 57.5 | 45.6% | -1.00 | 8.80 | 8.40 | 9.20 | — |
| — | — | 0.21 | — | +0.01 | 45.9% | 58 | 45.9% | -1.00 | 9.55 | 8.75 | 10.35 | — |
| — | — | 0.27 | — | +0.00 | 46.0% | 59 | 46.0% | -1.00 | 10.53 | 9.70 | 11.35 | — |
| — | — | 0.03 | — | +0.00 | 45.6% | 60 | 45.6% | -1.00 | 11.47 | 10.65 | 12.30 | — |
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.