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 | |
| — | 22.55 | 24.90 | 23.73 | +0.99 | 57.9% | 25 | 57.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 20.00 | 22.35 | 21.18 | +0.99 | 52.5% | 27.5 | 52.5% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 17.55 | 19.75 | 18.65 | +0.99 | 47.8% | 30 | 47.8% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 15.45 | 17.20 | 16.32 | +0.98 | 43.9% | 32.5 | 43.9% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 13.65 | 14.60 | 14.12 | +0.96 | 40.9% | 35 | 40.9% | -0.04 | 0.17 | 0.14 | 0.20 | — |
| — | 11.40 | 12.30 | 11.85 | +0.93 | 38.7% | 37.5 | 38.7% | -0.07 | 0.34 | 0.26 | 0.43 | — |
| — | 8.45 | 9.95 | 9.20 | +0.88 | 37.1% | 40 | 37.1% | -0.12 | 0.59 | 0.44 | 0.75 | — |
| — | 7.40 | 7.90 | 7.65 | +0.81 | 36.1% | 42.5 | 36.1% | -0.19 | 1.15 | 1.00 | 1.29 | — |
| — | 5.80 | 6.10 | 5.95 | +0.72 | 35.5% | 45 | 35.5% | -0.28 | 1.83 | 1.67 | 2.00 | — |
| — | 4.25 | 4.60 | 4.42 | +0.62 | 35.3% | 47.5 | 35.3% | -0.39 | 2.77 | 2.67 | 2.86 | — |
| — | 2.97 | 3.35 | 3.16 | +0.51 | 35.3% | 50 | 35.3% | -0.50 | 4.15 | 3.95 | 4.35 | — |
| — | 2.08 | 2.42 | 2.25 | +0.40 | 35.6% | 52.5 | 35.6% | -0.61 | 5.55 | 5.35 | 5.75 | — |
| — | 1.41 | 1.75 | 1.58 | +0.31 | 36.0% | 55 | 36.0% | -0.70 | 7.60 | 7.00 | 8.20 | — |
| — | 1.15 | 1.25 | 1.20 | +0.24 | 36.5% | 57.5 | 36.5% | -0.78 | 9.53 | 9.15 | 9.90 | — |
| — | 0.65 | 0.89 | 0.77 | +0.18 | 37.1% | 60 | 37.1% | -0.84 | 11.80 | 11.25 | 12.35 | — |
| — | 0.54 | 0.64 | 0.59 | +0.13 | 37.7% | 62.5 | 37.7% | -0.88 | 13.95 | 13.55 | 14.35 | — |
| — | 0.40 | 0.50 | 0.45 | +0.10 | 38.4% | 65 | 38.4% | -0.92 | 16.25 | 15.80 | 16.70 | — |
| — | 0.28 | 0.56 | 0.42 | +0.07 | 39.1% | 67.5 | 39.1% | -0.95 | 19.23 | 18.35 | 20.10 | — |
| — | 0.19 | 0.30 | 0.24 | — | — | 70 | — | — | 21.55 | 20.70 | 22.40 | — |
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.