Spot 48.75
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 12.85 | 11.12 | +0.98 | 43.3% | 38 | 43.3% | -0.02 | — | — | 1.85 | — |
| — | 9.00 | 11.60 | 10.30 | +0.97 | 42.9% | 39 | 42.9% | -0.03 | — | — | 1.85 | — |
| — | 7.70 | 10.30 | 9.00 | +0.96 | 42.3% | 40 | 42.3% | -0.04 | — | — | 2.00 | — |
| — | 7.00 | 9.35 | 8.18 | +0.94 | 41.6% | 41 | 41.6% | -0.06 | — | — | 0.81 | — |
| — | 5.85 | 8.45 | 7.15 | +0.91 | 40.8% | 42 | 40.8% | -0.09 | — | — | 1.55 | — |
| — | 4.95 | 7.55 | 6.25 | +0.88 | 40.0% | 43 | 40.0% | -0.12 | 0.88 | 0.16 | 1.60 | — |
| — | 4.55 | 6.65 | 5.60 | +0.84 | 39.2% | 44 | 39.2% | -0.16 | 0.52 | 0.40 | 0.64 | — |
| — | 3.35 | 5.80 | 4.58 | +0.79 | 38.5% | 45 | 38.5% | -0.21 | 0.69 | 0.57 | 0.80 | — |
| — | 3.60 | 4.85 | 4.22 | +0.73 | 37.9% | 46 | 37.9% | -0.27 | 1.09 | 0.88 | 1.31 | — |
| — | 2.93 | 3.45 | 3.19 | +0.66 | 37.4% | 47 | 37.4% | -0.34 | 1.25 | 1.05 | 1.45 | — |
| — | 2.33 | 2.82 | 2.58 | +0.59 | 37.0% | 48 | 37.0% | -0.41 | 1.74 | 1.59 | 1.89 | — |
| — | 1.82 | 2.43 | 2.12 | +0.52 | 36.8% | 49 | 36.8% | -0.49 | 2.15 | 1.91 | 2.39 | — |
| — | 1.37 | 1.86 | 1.61 | +0.44 | 36.8% | 50 | 36.8% | -0.56 | 2.61 | 2.26 | 2.96 | — |
| — | 1.05 | 1.55 | 1.30 | +0.37 | 37.0% | 51 | 37.0% | -0.64 | 3.23 | 2.87 | 3.60 | — |
| — | 0.79 | 1.28 | 1.03 | +0.31 | 37.3% | 52 | 37.3% | -0.70 | 4.12 | 3.90 | 4.35 | — |
| — | 0.58 | 0.97 | 0.78 | +0.25 | 37.8% | 53 | 37.8% | -0.76 | 4.70 | 3.75 | 5.65 | — |
| — | 0.40 | 0.67 | 0.54 | +0.21 | 38.5% | 54 | 38.5% | -0.81 | 5.70 | 4.80 | 6.60 | — |
| — | 0.31 | 0.55 | 0.43 | +0.17 | 39.3% | 55 | 39.3% | -0.84 | 7.40 | 6.30 | 8.50 | — |
| — | 0.03 | 0.72 | 0.38 | +0.14 | 40.3% | 56 | 40.3% | -0.88 | 7.60 | 6.50 | 8.70 | — |
| — | — | 1.47 | — | +0.11 | 41.3% | 57 | 41.3% | -0.90 | 8.38 | 7.10 | 9.65 | — |
| — | — | 1.00 | — | +0.09 | 42.5% | 58 | 42.5% | -0.92 | 9.28 | 7.95 | 10.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.08 | 43.7% | 59 | 43.7% | -0.94 | 10.55 | 8.75 | 12.35 | — |
| — | — | 1.55 | — | +0.07 | 44.9% | 60 | 44.9% | -0.95 | 11.55 | 9.75 | 13.35 | — |
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.