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 | |
| — | 10.35 | 12.75 | 11.55 | +1.00 | 52.3% | 38 | 52.3% | -0.00 | — | — | 0.10 | — |
| — | 8.80 | 11.75 | 10.28 | +1.00 | 50.6% | 39 | 50.6% | -0.00 | — | — | 1.45 | — |
| — | 8.40 | 10.40 | 9.40 | +0.99 | 48.9% | 40 | 48.9% | -0.01 | — | — | 1.08 | — |
| — | 7.45 | 9.40 | 8.43 | +0.99 | 47.3% | 41 | 47.3% | -0.01 | — | — | 0.15 | — |
| — | 6.50 | 8.55 | 7.53 | +0.97 | 45.8% | 42 | 45.8% | -0.03 | — | — | 0.54 | — |
| — | 5.60 | 7.05 | 6.33 | +0.95 | 44.5% | 43 | 44.5% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 4.35 | 6.25 | 5.30 | +0.92 | 43.5% | 44 | 43.5% | -0.08 | 0.12 | 0.09 | 0.16 | — |
| — | 3.70 | 5.35 | 4.53 | +0.87 | 42.6% | 45 | 42.6% | -0.13 | 0.22 | 0.20 | 0.24 | — |
| — | 2.78 | 4.60 | 3.69 | +0.80 | 41.9% | 46 | 41.9% | -0.20 | 0.38 | 0.33 | 0.42 | — |
| — | 2.53 | 4.00 | 3.27 | +0.76 | 41.6% | 46.5 | 41.6% | -0.24 | 0.51 | 0.43 | 0.59 | — |
| — | 2.22 | 2.63 | 2.42 | +0.71 | 41.4% | 47 | 41.4% | -0.29 | 0.64 | 0.58 | 0.70 | — |
| — | 1.92 | 2.21 | 2.06 | +0.66 | 41.2% | 47.5 | 41.2% | -0.34 | 0.82 | 0.72 | 0.93 | — |
| — | 1.51 | 1.95 | 1.73 | +0.61 | 41.1% | 48 | 41.1% | -0.40 | 0.98 | 0.88 | 1.09 | — |
| — | 1.38 | 1.61 | 1.50 | +0.55 | 41.0% | 48.5 | 41.0% | -0.45 | 1.29 | 1.16 | 1.42 | — |
| — | 1.15 | 1.36 | 1.25 | +0.49 | 40.9% | 49 | 40.9% | -0.51 | 1.55 | 1.42 | 1.68 | — |
| — | 0.95 | 1.14 | 1.04 | +0.44 | 40.9% | 49.5 | 40.9% | -0.57 | 1.81 | 1.68 | 1.94 | — |
| — | 0.76 | 0.92 | 0.84 | +0.38 | 40.9% | 50 | 40.9% | -0.62 | 2.10 | 1.97 | 2.23 | — |
| — | 0.46 | 0.63 | 0.55 | +0.28 | 40.9% | 51 | 40.9% | -0.72 | 2.83 | 2.66 | 3.00 | — |
| — | 0.31 | 0.40 | 0.35 | +0.20 | 41.0% | 52 | 41.0% | -0.81 | 3.60 | 3.30 | 3.90 | — |
| — | 0.20 | 0.26 | 0.23 | +0.13 | 41.2% | 53 | 41.2% | -0.87 | 4.22 | 3.25 | 5.20 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 41.5% | 54 | 41.5% | -0.92 | 5.25 | 4.15 | 6.35 | — |
| — | 0.07 | 0.17 | 0.12 | +0.05 | 41.8% | 55 | 41.8% | -0.96 | 6.33 | 5.10 | 7.55 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 42.1% | 56 | 42.1% | -0.98 | 6.88 | 6.10 | 7.65 | — |
| — | — | 0.11 | — | +0.02 | 42.5% | 57 | 42.5% | -0.99 | 7.97 | 7.10 | 8.85 | — |
| — | — | 0.64 | — | +0.01 | 43.0% | 58 | 43.0% | -1.00 | 9.28 | 8.10 | 10.45 | — |
| — | — | 0.73 | — | +0.01 | 43.5% | 59 | 43.5% | -1.00 | 10.35 | 9.10 | 11.60 | — |
| — | — | 0.53 | — | +0.00 | 44.0% | 60 | 44.0% | -1.00 | 11.12 | 10.10 | 12.15 | — |
| — | — | 0.42 | — | +0.00 | 44.5% | 61 | 44.5% | -1.00 | 12.28 | 11.10 | 13.45 | — |
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.