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 | |
| — | 8.00 | 10.70 | 9.35 | +1.00 | 52.4% | 39 | 52.4% | +0.00 | — | — | 1.19 | — |
| — | 7.10 | 8.80 | 7.95 | +1.00 | 51.3% | 40 | 51.3% | +0.00 | — | — | 1.18 | — |
| — | 6.75 | 7.50 | 7.12 | +1.00 | 50.3% | 41 | 50.3% | +0.00 | — | — | 0.82 | — |
| — | 5.35 | 6.60 | 5.97 | +1.00 | 50.1% | 42 | 50.1% | +0.00 | — | — | 0.75 | — |
| — | 5.25 | 6.00 | 5.62 | +1.00 | 50.8% | 42.5 | 50.8% | +0.00 | — | — | 0.75 | — |
| — | 4.80 | 5.50 | 5.15 | +1.00 | 52.7% | 43 | 52.7% | -0.00 | — | — | 0.75 | — |
| — | 3.15 | 4.55 | 3.85 | +1.00 | 60.3% | 44 | 60.3% | -0.00 | — | — | 0.75 | — |
| — | 2.39 | 3.55 | 2.97 | +0.98 | 65.7% | 45 | 65.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.46 | 2.59 | 2.02 | +0.95 | 59.0% | 46 | 59.0% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 1.37 | 2.06 | 1.72 | +0.92 | 53.7% | 46.5 | 53.7% | -0.08 | 0.08 | 0.02 | 0.14 | — |
| — | 1.16 | 1.56 | 1.36 | +0.87 | 49.3% | 47 | 49.3% | -0.13 | 0.14 | 0.04 | 0.23 | — |
| — | 0.75 | 1.10 | 0.93 | +0.78 | 46.2% | 47.5 | 46.2% | -0.22 | 0.18 | 0.10 | 0.27 | — |
| — | 0.44 | 0.70 | 0.57 | +0.64 | 44.3% | 48 | 44.3% | -0.36 | 0.24 | 0.16 | 0.33 | — |
| — | 0.24 | 0.43 | 0.34 | +0.46 | 43.2% | 48.5 | 43.2% | -0.54 | 0.71 | 0.43 | 1.00 | — |
| — | 0.14 | 0.20 | 0.17 | +0.29 | 43.3% | 49 | 43.3% | -0.71 | 1.13 | 0.73 | 1.53 | — |
| — | 0.05 | 0.14 | 0.10 | +0.16 | 44.6% | 49.5 | 44.6% | -0.84 | 1.35 | 1.12 | 1.59 | — |
| — | 0.02 | 0.06 | 0.04 | +0.09 | 46.7% | 50 | 46.7% | -0.91 | 1.75 | 1.57 | 1.94 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 50.1% | 51 | 50.1% | -0.98 | 2.89 | 2.43 | 3.35 | — |
| — | — | 0.10 | — | +0.00 | 48.6% | 52 | 48.6% | -1.00 | 4.03 | 3.50 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 52.5 | 47.0% | -1.00 | 4.40 | 4.00 | 4.80 | — |
| — | — | 0.25 | — | +0.00 | 45.6% | 53 | 45.6% | -1.00 | 5.17 | 4.35 | 6.00 | — |
| — | — | 0.87 | — | +0.00 | 44.0% | 54 | 44.0% | -1.00 | 6.08 | 5.15 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 55 | 43.7% | -1.00 | 7.22 | 6.50 | 7.95 | — |
| — | — | 0.03 | — | +0.00 | 43.8% | 56 | 43.8% | -1.00 | 8.05 | 7.10 | 9.00 | — |
| — | — | 1.19 | — | +0.00 | 44.1% | 57 | 44.1% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 57.5 | 44.3% | -1.00 | 9.18 | 8.10 | 10.25 | — |
| — | — | 1.05 | — | +0.00 | 44.5% | 58 | 44.5% | -1.00 | 10.15 | 9.50 | 10.80 | — |
| — | — | 1.20 | — | +0.00 | 45.1% | 59 | 45.1% | -1.00 | 11.05 | 10.10 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 60 | 45.7% | -1.00 | 12.15 | 11.40 | 12.90 | — |
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.