Spot 48.75
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.30 | 12.60 | 11.45 | +1.00 | 49.2% | 38 | 49.2% | +0.00 | — | — | 1.00 | — |
| — | 9.30 | 11.60 | 10.45 | +1.00 | 47.3% | 39 | 47.3% | -0.00 | — | — | 1.15 | — |
| — | 8.55 | 9.35 | 8.95 | +1.00 | 45.5% | 40 | 45.5% | -0.00 | — | — | 0.24 | — |
| — | 7.40 | 8.75 | 8.07 | +1.00 | 43.8% | 41 | 43.8% | -0.00 | — | — | 1.40 | — |
| — | 6.40 | 7.65 | 7.03 | +1.00 | 42.3% | 42 | 42.3% | -0.00 | — | — | 1.00 | — |
| — | 6.00 | 7.25 | 6.62 | +1.00 | 41.7% | 42.5 | 41.7% | -0.00 | — | — | 0.95 | — |
| — | 5.40 | 6.80 | 6.10 | +1.00 | 41.0% | 43 | 41.0% | -0.00 | — | — | 1.15 | — |
| — | 4.35 | 5.70 | 5.03 | +0.99 | 39.9% | 44 | 39.9% | -0.01 | — | — | 0.08 | — |
| — | 3.65 | 4.15 | 3.90 | +0.98 | 38.9% | 45 | 38.9% | -0.02 | — | — | 0.06 | — |
| — | 2.55 | 3.40 | 2.98 | +0.93 | 38.2% | 46 | 38.2% | -0.07 | 0.06 | 0.03 | 0.08 | — |
| — | 2.11 | 2.52 | 2.31 | +0.89 | 37.8% | 46.5 | 37.8% | -0.11 | 0.10 | 0.06 | 0.13 | — |
| — | 1.71 | 2.04 | 1.88 | +0.83 | 37.5% | 47 | 37.5% | -0.17 | 0.17 | 0.13 | 0.20 | — |
| — | 1.33 | 1.63 | 1.48 | +0.76 | 37.3% | 47.5 | 37.3% | -0.25 | 0.27 | 0.23 | 0.30 | — |
| — | 1.01 | 1.32 | 1.17 | +0.66 | 37.0% | 48 | 37.0% | -0.34 | 0.42 | 0.36 | 0.49 | — |
| — | 0.75 | 0.94 | 0.84 | +0.56 | 36.9% | 48.5 | 36.9% | -0.44 | 0.62 | 0.54 | 0.71 | — |
| — | 0.58 | 0.67 | 0.62 | +0.46 | 36.7% | 49 | 36.7% | -0.54 | 0.86 | 0.73 | 0.99 | — |
| — | 0.39 | 0.46 | 0.42 | +0.36 | 36.6% | 49.5 | 36.6% | -0.65 | 1.27 | 1.00 | 1.54 | — |
| — | 0.20 | 0.31 | 0.26 | +0.27 | 36.6% | 50 | 36.6% | -0.74 | 1.58 | 1.42 | 1.75 | — |
| — | 0.08 | 0.13 | 0.10 | +0.13 | 36.6% | 51 | 36.6% | -0.88 | 2.40 | 2.20 | 2.61 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 36.7% | 52 | 36.7% | -0.96 | 3.35 | 3.05 | 3.65 | — |
| — | 0.02 | 0.16 | 0.09 | +0.03 | 36.8% | 52.5 | 36.8% | -0.98 | 3.77 | 3.45 | 4.10 | — |
| — | — | 0.08 | — | +0.02 | 36.9% | 53 | 36.9% | -0.99 | 4.33 | 4.00 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 37.1% | 54 | 37.1% | -1.00 | 4.80 | 4.10 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 55 | 37.4% | -1.00 | 6.33 | 5.95 | 6.70 | — |
| — | — | 0.03 | — | +0.00 | 37.8% | 56 | 37.8% | -1.00 | 6.80 | 6.10 | 7.50 | — |
| — | — | 0.05 | — | +0.00 | 38.2% | 57 | 38.2% | -1.00 | 8.03 | 7.35 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 57.5 | 38.5% | -1.00 | 8.75 | 8.40 | 9.10 | — |
| 59 | — | 1.01 | — | +0.00 | 38.7% | 58 | 38.7% | -1.00 | 8.82 | 8.10 | 9.55 | 0 |
| — | — | 1.06 | — | +0.00 | 39.3% | 59 | 39.3% | -1.00 | 10.32 | 10.05 | 10.60 | — |
| — | — | 0.03 | — | +0.00 | 40.0% | 60 | 40.0% | -1.00 | 11.35 | 11.05 | 11.65 | — |
| — | — | 0.06 | — | +0.00 | 40.7% | 61 | 40.7% | -1.00 | 12.35 | 12.05 | 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.