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 | |
| — | 10.00 | 11.70 | 10.85 | +1.00 | 50.1% | 38 | 50.1% | +0.00 | — | — | 0.29 | — |
| — | 9.10 | 10.60 | 9.85 | +1.00 | 48.3% | 39 | 48.3% | +0.00 | — | — | 0.31 | — |
| — | 7.20 | 8.95 | 8.07 | +1.00 | 46.6% | 40 | 46.6% | -0.00 | — | — | 0.15 | — |
| — | 6.90 | 8.20 | 7.55 | +1.00 | 45.2% | 41 | 45.2% | -0.00 | — | — | 0.23 | — |
| — | 6.00 | 7.30 | 6.65 | +1.00 | 43.9% | 42 | 43.9% | -0.00 | — | — | 0.23 | — |
| — | 5.50 | 6.85 | 6.17 | +1.00 | 43.3% | 42.5 | 43.3% | -0.00 | — | — | 0.17 | — |
| — | 5.10 | 6.60 | 5.85 | +1.00 | 42.8% | 43 | 42.8% | -0.00 | — | — | 0.29 | — |
| — | 4.20 | 5.20 | 4.70 | — | — | 44 | — | — | — | — | 0.15 | — |
| — | 3.20 | 4.05 | 3.62 | +0.99 | 41.0% | 45 | 41.0% | -0.01 | — | — | 0.09 | — |
| — | 2.30 | 3.15 | 2.73 | +0.95 | 40.3% | 46 | 40.3% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 1.73 | 2.55 | 2.14 | +0.91 | 40.0% | 46.5 | 40.0% | -0.09 | 0.09 | 0.05 | 0.12 | — |
| — | 1.40 | 2.14 | 1.77 | +0.85 | 39.8% | 47 | 39.8% | -0.15 | 0.13 | 0.07 | 0.19 | — |
| — | 1.30 | 1.69 | 1.50 | +0.77 | 39.6% | 47.5 | 39.6% | -0.22 | 0.20 | 0.10 | 0.30 | — |
| — | 0.94 | 1.42 | 1.18 | +0.68 | 39.6% | 48 | 39.6% | -0.32 | 0.36 | 0.22 | 0.51 | — |
| — | 0.66 | 1.02 | 0.84 | +0.57 | 39.7% | 48.5 | 39.7% | -0.43 | 0.57 | 0.46 | 0.68 | — |
| — | 0.46 | 0.78 | 0.62 | +0.46 | 40.0% | 49 | 40.0% | -0.54 | 0.82 | 0.50 | 1.15 | — |
| — | 0.28 | 0.47 | 0.38 | +0.35 | 40.5% | 49.5 | 40.5% | -0.65 | 1.09 | 0.91 | 1.27 | — |
| — | 0.17 | 0.36 | 0.27 | +0.26 | 41.1% | 50 | 41.1% | -0.74 | 1.57 | 1.33 | 1.81 | — |
| — | 0.07 | 0.18 | 0.12 | +0.12 | 42.3% | 51 | 42.3% | -0.88 | 2.40 | 2.11 | 2.70 | — |
| — | 0.04 | 0.20 | 0.12 | +0.05 | 42.8% | 52 | 42.8% | -0.95 | 3.48 | 3.00 | 3.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 42.7% | 52.5 | 42.7% | -0.98 | 4.00 | 3.60 | 4.40 | — |
| — | — | 0.09 | — | +0.02 | 42.3% | 53 | 42.3% | -0.99 | 4.53 | 4.10 | 4.95 | — |
| — | — | 0.44 | — | +0.00 | 41.1% | 54 | 41.1% | -1.00 | 5.47 | 4.95 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 55 | 40.1% | -1.00 | 6.10 | 5.15 | 7.05 | — |
| — | — | 0.03 | — | +0.00 | 39.6% | 56 | 39.6% | -1.00 | 7.83 | 6.65 | 9.00 | — |
| — | — | 0.13 | — | +0.00 | 39.6% | 57 | 39.6% | -1.00 | 8.40 | 7.75 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 57.5 | 39.7% | -1.00 | 9.03 | 8.60 | 9.45 | — |
| — | — | 0.68 | — | +0.00 | 39.9% | 58 | 39.9% | -1.00 | 9.72 | 9.00 | 10.45 | — |
| — | — | 0.48 | — | +0.00 | 40.3% | 59 | 40.3% | -1.00 | 10.68 | 9.55 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 40.8% | 60 | 40.8% | -1.00 | 11.57 | 11.15 | 12.00 | — |
| — | — | 0.06 | — | +0.00 | 41.4% | 61 | 41.4% | -1.00 | 12.60 | 12.10 | 13.10 | — |
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.