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 | 53.4% | 38 | 53.4% | -0.00 | — | — | 0.74 | — |
| — | 9.00 | 10.70 | 9.85 | +1.00 | 52.3% | 39 | 52.3% | -0.00 | — | — | 0.73 | — |
| — | 7.95 | 9.75 | 8.85 | +0.99 | 51.1% | 40 | 51.1% | -0.01 | — | — | 0.03 | — |
| — | 6.90 | 8.80 | 7.85 | +0.98 | 49.9% | 41 | 49.9% | -0.02 | — | — | 0.80 | — |
| — | 5.85 | 7.85 | 6.85 | +0.97 | 48.8% | 42 | 48.8% | -0.03 | — | — | 0.90 | — |
| — | 4.65 | 6.90 | 5.78 | +0.95 | 47.8% | 43 | 47.8% | -0.05 | 0.10 | 0.04 | 0.17 | — |
| — | 4.05 | 5.90 | 4.97 | +0.92 | 46.8% | 44 | 46.8% | -0.08 | 0.14 | 0.06 | 0.22 | — |
| — | 3.35 | 5.15 | 4.25 | +0.87 | 46.0% | 45 | 46.0% | -0.13 | 0.28 | 0.21 | 0.34 | — |
| — | 2.50 | 4.30 | 3.40 | +0.80 | 45.3% | 46 | 45.3% | -0.20 | 0.49 | 0.35 | 0.63 | — |
| — | 2.47 | 3.05 | 2.76 | +0.75 | 45.0% | 46.5 | 45.0% | -0.25 | 0.60 | 0.44 | 0.77 | — |
| — | 2.20 | 2.90 | 2.55 | +0.71 | 44.7% | 47 | 44.7% | -0.29 | 0.76 | 0.62 | 0.89 | — |
| — | 1.87 | 2.41 | 2.14 | +0.66 | 44.5% | 47.5 | 44.5% | -0.34 | 0.87 | 0.77 | 0.97 | — |
| — | 1.59 | 2.17 | 1.88 | +0.60 | 44.3% | 48 | 44.3% | -0.40 | 1.06 | 0.98 | 1.15 | — |
| — | 1.50 | 1.89 | 1.70 | +0.55 | 44.2% | 48.5 | 44.2% | -0.45 | 1.30 | 1.17 | 1.43 | — |
| — | 1.22 | 1.49 | 1.35 | +0.49 | 44.2% | 49 | 44.2% | -0.51 | 1.52 | 1.35 | 1.70 | — |
| — | 1.00 | 1.27 | 1.14 | +0.44 | 44.2% | 49.5 | 44.2% | -0.56 | 1.67 | 1.35 | 1.98 | — |
| — | 0.88 | 1.04 | 0.96 | +0.38 | 44.2% | 50 | 44.2% | -0.62 | 2.05 | 1.81 | 2.29 | — |
| — | 0.56 | 0.79 | 0.68 | +0.29 | 44.5% | 51 | 44.5% | -0.72 | 3.00 | 2.61 | 3.40 | — |
| — | 0.28 | 0.50 | 0.39 | +0.21 | 44.8% | 52 | 44.8% | -0.80 | 3.85 | 3.45 | 4.25 | — |
| — | 0.18 | 0.49 | 0.34 | +0.14 | 45.1% | 53 | 45.1% | -0.86 | 4.83 | 3.95 | 5.70 | — |
| — | 0.03 | 0.24 | 0.14 | +0.09 | 45.3% | 54 | 45.3% | -0.91 | 5.72 | 4.85 | 6.60 | — |
| — | 0.08 | 0.13 | 0.10 | +0.06 | 45.3% | 55 | 45.3% | -0.95 | 6.42 | 5.60 | 7.25 | — |
| — | — | 0.40 | — | +0.02 | 45.3% | 56 | 45.3% | -0.97 | 7.28 | 6.90 | 7.65 | — |
| — | — | 0.18 | — | +0.02 | 45.1% | 57 | 45.1% | -0.99 | 8.60 | 7.90 | 9.30 | — |
| — | — | 0.16 | — | +0.01 | 44.9% | 58 | 44.9% | -1.00 | 9.47 | 8.75 | 10.20 | — |
| — | — | 0.52 | — | +0.01 | 44.7% | 59 | 44.7% | -1.00 | 10.40 | 9.55 | 11.25 | — |
| — | — | 0.03 | — | +0.00 | 44.7% | 60 | 44.7% | -1.00 | 11.32 | 10.05 | 12.60 | — |
| — | — | 0.42 | — | +0.00 | 44.8% | 61 | 44.8% | -1.00 | 12.62 | 11.75 | 13.50 | — |
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.