Spot 48.38
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 10.70 | 9.47 | +0.97 | 42.9% | 39 | 42.9% | -0.03 | — | — | 1.68 | — |
| — | 7.30 | 9.80 | 8.55 | +0.95 | 42.5% | 40 | 42.5% | -0.05 | — | — | 1.67 | — |
| — | 6.35 | 8.65 | 7.50 | +0.93 | 41.9% | 41 | 41.9% | -0.07 | — | — | 1.42 | — |
| — | 5.55 | 7.65 | 6.60 | +0.90 | 41.3% | 42 | 41.3% | -0.10 | 0.33 | 0.15 | 0.50 | — |
| — | 4.65 | 6.65 | 5.65 | +0.87 | 40.6% | 43 | 40.6% | -0.13 | 0.41 | 0.28 | 0.55 | — |
| — | 4.00 | 5.55 | 4.78 | +0.82 | 40.0% | 44 | 40.0% | -0.18 | 0.53 | 0.44 | 0.62 | — |
| — | 3.70 | 4.45 | 4.08 | +0.77 | 39.4% | 45 | 39.4% | -0.23 | 0.85 | 0.65 | 1.05 | — |
| — | 3.20 | 4.15 | 3.67 | +0.71 | 38.9% | 46 | 38.9% | -0.29 | 1.07 | 0.81 | 1.34 | — |
| — | 2.66 | 3.00 | 2.83 | +0.64 | 38.5% | 47 | 38.5% | -0.37 | 1.35 | 1.19 | 1.51 | — |
| — | 2.28 | 2.41 | 2.35 | +0.56 | 38.2% | 48 | 38.2% | -0.44 | 1.78 | 1.60 | 1.96 | — |
| — | 1.61 | 2.12 | 1.86 | +0.49 | 38.0% | 49 | 38.0% | -0.52 | 2.33 | 2.10 | 2.57 | — |
| — | 1.36 | 1.57 | 1.47 | +0.41 | 38.1% | 50 | 38.1% | -0.59 | 3.04 | 2.88 | 3.20 | 6 |
| 9 | 0.87 | 1.39 | 1.13 | +0.34 | 38.2% | 51 | 38.2% | -0.66 | 3.73 | 3.50 | 3.95 | — |
| — | 0.61 | 1.12 | 0.86 | +0.28 | 38.6% | 52 | 38.6% | -0.73 | 4.83 | 4.05 | 5.60 | — |
| — | 0.54 | 0.91 | 0.72 | +0.23 | 39.0% | 53 | 39.0% | -0.78 | 5.47 | 4.50 | 6.45 | — |
| — | 0.32 | 0.78 | 0.55 | +0.18 | 39.7% | 54 | 39.7% | -0.83 | 6.28 | 5.25 | 7.30 | — |
| — | 0.26 | 0.50 | 0.38 | +0.15 | 40.5% | 55 | 40.5% | -0.86 | 7.28 | 6.35 | 8.20 | — |
| — | — | 1.03 | — | +0.12 | 41.3% | 56 | 41.3% | -0.89 | 7.83 | 6.50 | 9.15 | — |
| — | — | 1.41 | — | +0.10 | 42.3% | 57 | 42.3% | -0.92 | 9.07 | 8.05 | 10.10 | — |
| — | — | 1.00 | — | +0.08 | 43.4% | 58 | 43.4% | -0.93 | 10.32 | 9.20 | 11.45 | — |
| — | — | 1.45 | — | +0.07 | 44.5% | 59 | 44.5% | -0.95 | 11.22 | 10.00 | 12.45 | — |
| — | 0.02 | 0.19 | 0.10 | +0.06 | 45.6% | 60 | 45.6% | -0.96 | 11.93 | 10.10 | 13.75 | — |
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.