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 | |
| — | 9.65 | 12.95 | 11.30 | +0.98 | 42.9% | 38 | 42.9% | -0.02 | — | — | 2.00 | — |
| — | 8.15 | 11.25 | 9.70 | +0.97 | 42.4% | 39 | 42.4% | -0.03 | — | — | 2.15 | — |
| — | 8.20 | 10.85 | 9.53 | +0.96 | 41.8% | 40 | 41.8% | -0.04 | — | — | 1.95 | — |
| — | 7.45 | 9.85 | 8.65 | +0.94 | 41.1% | 41 | 41.1% | -0.06 | 0.17 | 0.07 | 0.27 | — |
| — | 6.55 | 8.55 | 7.55 | +0.91 | 40.4% | 42 | 40.4% | -0.09 | — | — | 1.28 | — |
| — | 5.65 | 7.60 | 6.62 | +0.88 | 39.7% | 43 | 39.7% | -0.12 | — | — | 1.16 | — |
| — | 4.80 | 6.75 | 5.78 | +0.84 | 39.1% | 44 | 39.1% | -0.17 | 0.84 | 0.38 | 1.31 | — |
| — | 3.70 | 5.95 | 4.83 | +0.79 | 38.4% | 45 | 38.4% | -0.22 | 0.69 | 0.57 | 0.80 | — |
| — | 2.75 | 5.15 | 3.95 | +0.73 | 37.9% | 46 | 37.9% | -0.27 | 0.90 | 0.75 | 1.05 | — |
| — | 2.85 | 3.70 | 3.27 | +0.66 | 37.4% | 47 | 37.4% | -0.34 | 1.31 | 1.14 | 1.48 | — |
| — | 2.39 | 2.71 | 2.55 | +0.59 | 37.0% | 48 | 37.0% | -0.41 | 1.72 | 1.55 | 1.88 | — |
| — | 1.87 | 2.22 | 2.04 | +0.52 | 36.7% | 49 | 36.7% | -0.49 | 2.21 | 2.05 | 2.36 | — |
| — | 1.45 | 1.79 | 1.62 | +0.44 | 36.6% | 50 | 36.6% | -0.56 | 2.73 | 2.51 | 2.96 | — |
| — | 1.12 | 1.44 | 1.28 | +0.37 | 36.5% | 51 | 36.5% | -0.64 | 3.33 | 2.66 | 4.00 | — |
| — | 0.84 | 1.14 | 0.99 | +0.31 | 36.6% | 52 | 36.6% | -0.70 | 4.06 | 2.77 | 5.35 | — |
| — | 0.61 | 0.93 | 0.77 | +0.25 | 36.9% | 53 | 36.9% | -0.76 | 4.60 | 3.55 | 5.65 | — |
| — | 0.46 | 0.72 | 0.59 | +0.20 | 37.2% | 54 | 37.2% | -0.81 | 5.45 | 4.55 | 6.35 | — |
| — | 0.30 | 0.87 | 0.58 | +0.16 | 37.7% | 55 | 37.7% | -0.85 | 6.55 | 5.30 | 7.80 | — |
| — | 0.21 | 0.88 | 0.55 | +0.13 | 38.3% | 56 | 38.3% | -0.89 | 7.03 | 6.20 | 7.85 | — |
| — | — | 1.35 | — | +0.10 | 39.0% | 57 | 39.0% | -0.91 | 8.43 | 7.15 | 9.70 | — |
| — | 0.03 | 0.38 | 0.20 | +0.08 | 39.8% | 58 | 39.8% | -0.93 | 9.75 | 8.50 | 11.00 | — |
| — | — | 0.22 | — | +0.07 | 40.7% | 59 | 40.7% | -0.95 | 10.60 | 9.05 | 12.15 | — |
| — | — | 2.22 | — | +0.06 | 41.6% | 60 | 41.6% | -0.96 | 11.25 | 10.75 | 11.75 | — |
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.