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 | |
| — | 10.05 | 11.70 | 10.88 | +0.99 | 52.6% | 38 | 52.6% | -0.01 | — | — | 0.10 | — |
| — | 9.45 | 10.75 | 10.10 | +0.99 | 50.9% | 39 | 50.9% | -0.01 | — | — | 0.10 | — |
| — | 8.40 | 9.75 | 9.07 | +0.98 | 49.1% | 40 | 49.1% | -0.02 | — | — | 0.23 | — |
| — | 7.50 | 8.75 | 8.12 | +0.98 | 47.3% | 41 | 47.3% | -0.02 | — | — | 0.12 | — |
| — | 6.50 | 7.75 | 7.12 | +0.96 | 45.6% | 42 | 45.6% | -0.04 | — | — | 0.14 | — |
| — | 5.50 | 6.75 | 6.12 | +0.94 | 43.8% | 43 | 43.8% | -0.06 | 0.10 | 0.03 | 0.16 | — |
| — | 4.65 | 5.70 | 5.17 | +0.91 | 42.3% | 44 | 42.3% | -0.09 | 0.15 | 0.08 | 0.22 | — |
| — | 3.75 | 4.95 | 4.35 | +0.86 | 40.9% | 45 | 40.9% | -0.14 | 0.24 | 0.21 | 0.28 | — |
| — | 2.90 | 5.20 | 4.05 | +0.80 | 39.8% | 46 | 39.8% | -0.20 | 0.41 | 0.36 | 0.47 | — |
| — | 2.56 | 3.75 | 3.15 | +0.76 | 39.3% | 46.5 | 39.3% | -0.24 | 0.52 | 0.47 | 0.56 | — |
| — | 2.43 | 2.93 | 2.68 | +0.72 | 38.9% | 47 | 38.9% | -0.28 | 0.67 | 0.62 | 0.71 | — |
| — | 2.12 | 2.62 | 2.37 | +0.67 | 38.6% | 47.5 | 38.6% | -0.33 | 0.83 | 0.78 | 0.89 | — |
| — | 1.90 | 2.30 | 2.10 | +0.62 | 38.2% | 48 | 38.2% | -0.38 | 1.00 | 0.96 | 1.05 | — |
| — | 1.61 | 2.03 | 1.82 | +0.57 | 38.0% | 48.5 | 38.0% | -0.43 | 1.27 | 1.16 | 1.39 | — |
| — | 1.33 | 1.63 | 1.48 | +0.51 | 37.8% | 49 | 37.8% | -0.49 | 1.50 | 1.32 | 1.68 | — |
| — | 1.14 | 1.36 | 1.25 | +0.46 | 37.6% | 49.5 | 37.6% | -0.54 | 1.80 | 1.69 | 1.91 | — |
| — | 0.95 | 1.13 | 1.04 | +0.41 | 37.5% | 50 | 37.5% | -0.59 | 2.12 | 2.00 | 2.23 | — |
| — | 0.62 | 0.81 | 0.71 | +0.30 | 37.4% | 51 | 37.4% | -0.70 | 2.77 | 2.57 | 2.97 | — |
| — | 0.41 | 0.49 | 0.45 | +0.22 | 37.4% | 52 | 37.4% | -0.79 | 3.60 | 3.35 | 3.85 | — |
| — | 0.26 | 0.35 | 0.30 | +0.15 | 37.6% | 53 | 37.6% | -0.86 | 4.20 | 3.75 | 4.65 | — |
| — | 0.16 | 0.35 | 0.26 | — | — | 54 | — | — | 5.15 | 4.55 | 5.75 | — |
| — | 0.10 | 0.21 | 0.15 | — | — | 55 | — | — | 6.00 | 5.30 | 6.70 | — |
| — | 0.04 | 0.21 | 0.12 | — | — | 56 | — | — | 7.05 | 6.40 | 7.70 | — |
| — | — | 0.18 | — | — | — | 57 | — | — | 8.05 | 7.40 | 8.70 | — |
| — | — | 0.16 | — | — | — | 58 | — | — | 8.78 | 7.90 | 9.65 | — |
| — | — | 0.14 | — | — | — | 59 | 41.1% | -1.00 | 10.00 | 9.35 | 10.65 | — |
| — | — | 0.13 | — | — | — | 60 | — | — | 11.03 | 10.25 | 11.80 | — |
| — | — | 0.12 | — | — | — | 61 | — | — | 11.93 | 11.25 | 12.60 | — |
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.