Spot 48.91
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 11.00 | 10.20 | +1.00 | 46.9% | 39 | — | — | — | — | 0.75 | — |
| — | 8.40 | 9.70 | 9.05 | +1.00 | 44.6% | 40 | 44.6% | -0.00 | — | — | 0.16 | — |
| — | 7.40 | 9.00 | 8.20 | — | — | 41 | 42.5% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 8.40 | 7.40 | +1.00 | 40.6% | 42 | 40.6% | -0.00 | — | — | 0.76 | — |
| — | 5.90 | 7.80 | 6.85 | +1.00 | 39.7% | 42.5 | 39.7% | -0.00 | — | — | 0.76 | — |
| — | 5.45 | 7.40 | 6.42 | +0.99 | 38.9% | 43 | 38.9% | -0.01 | — | — | 0.81 | — |
| — | 4.50 | 6.05 | 5.28 | +0.98 | 37.2% | 44 | 37.2% | -0.02 | — | — | 0.55 | — |
| — | 3.65 | 5.60 | 4.62 | +0.96 | 35.8% | 45 | 35.8% | -0.04 | — | — | 0.05 | — |
| — | 2.75 | 3.20 | 2.98 | +0.91 | 34.5% | 46 | 34.5% | -0.09 | 0.08 | 0.05 | 0.11 | — |
| — | 2.29 | 3.20 | 2.75 | +0.87 | 33.8% | 46.5 | 33.8% | -0.13 | 0.15 | 0.10 | 0.20 | — |
| — | 1.87 | 2.36 | 2.12 | +0.82 | 33.2% | 47 | 33.2% | -0.18 | 0.18 | 0.09 | 0.28 | — |
| — | 1.58 | 2.26 | 1.92 | +0.76 | 32.6% | 47.5 | 32.6% | -0.24 | 0.26 | 0.16 | 0.35 | — |
| — | 1.13 | 1.49 | 1.31 | +0.68 | 32.2% | 48 | 32.2% | -0.32 | 0.41 | 0.26 | 0.55 | — |
| — | 1.02 | 1.35 | 1.19 | +0.60 | 31.9% | 48.5 | 31.9% | -0.40 | 0.60 | 0.48 | 0.72 | — |
| — | 0.70 | 0.96 | 0.83 | +0.51 | 31.8% | 49 | 31.8% | -0.50 | 0.88 | 0.81 | 0.95 | — |
| — | 0.55 | 0.64 | 0.59 | +0.41 | 31.8% | 49.5 | 31.8% | -0.59 | 1.25 | 0.96 | 1.53 | — |
| — | 0.38 | 0.47 | 0.42 | +0.33 | 32.0% | 50 | 32.0% | -0.67 | 1.52 | 1.42 | 1.63 | — |
| — | 0.17 | 0.22 | 0.20 | +0.19 | 32.9% | 51 | 32.9% | -0.81 | 2.37 | 2.11 | 2.63 | — |
| — | 0.07 | 0.15 | 0.11 | +0.11 | 34.4% | 52 | 34.4% | -0.90 | 3.25 | 2.80 | 3.70 | — |
| — | 0.04 | 0.12 | 0.08 | +0.08 | 35.4% | 52.5 | 35.4% | -0.93 | 3.77 | 3.40 | 4.15 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 36.5% | 53 | 36.5% | -0.95 | 4.65 | 3.85 | 5.45 | — |
| — | — | 0.95 | — | +0.04 | 38.6% | 54 | 38.6% | -0.97 | 5.38 | 4.85 | 5.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 40.5% | 55 | 40.5% | -0.99 | 6.30 | 5.95 | 6.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 41.8% | 56 | 41.8% | -1.00 | 7.92 | 6.85 | 9.00 | — |
| — | — | 0.76 | — | +0.00 | 42.5% | 57 | 42.5% | -1.00 | 8.35 | 7.35 | 9.35 | — |
| — | — | 0.06 | — | +0.00 | 42.6% | 57.5 | 42.6% | -1.00 | 8.62 | 8.20 | 9.05 | — |
| — | — | 1.00 | — | +0.00 | 42.6% | 58 | 42.6% | -1.00 | 9.35 | 8.35 | 10.35 | — |
| — | — | 1.15 | — | +0.00 | 42.5% | 59 | 42.5% | -1.00 | 10.35 | 9.35 | 11.35 | — |
| 4,461 | — | 0.05 | — | +0.00 | 42.6% | 60 | 42.6% | -1.00 | 11.20 | 10.70 | 11.70 | — |
| — | — | 0.15 | — | +0.00 | 42.8% | 61 | 42.8% | -1.00 | 12.18 | 11.70 | 12.65 | — |
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.