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 | |
| — | 7.50 | 10.25 | 8.88 | +1.00 | 54.1% | 39 | 54.1% | -0.00 | — | — | 0.76 | — |
| — | 7.20 | 9.30 | 8.25 | +0.99 | 53.2% | 40 | 53.2% | -0.01 | — | — | 0.95 | — |
| — | 6.20 | 8.30 | 7.25 | +0.99 | 52.3% | 41 | 52.3% | -0.01 | — | — | 0.16 | — |
| — | 5.05 | 7.25 | 6.15 | +0.97 | 51.3% | 42 | 51.3% | -0.03 | — | — | 0.22 | — |
| — | 4.35 | 6.40 | 5.38 | +0.95 | 50.3% | 43 | 50.3% | -0.05 | 0.09 | 0.05 | 0.12 | — |
| — | 3.85 | 5.60 | 4.72 | +0.93 | 49.8% | 43.5 | 49.8% | -0.07 | 0.16 | 0.06 | 0.26 | — |
| — | 3.50 | 5.30 | 4.40 | +0.91 | 49.3% | 44 | 49.3% | -0.09 | 0.26 | 0.10 | 0.42 | — |
| — | 3.00 | 4.55 | 3.77 | +0.89 | 48.9% | 44.5 | 48.9% | -0.11 | 0.45 | 0.16 | 0.74 | — |
| — | 2.69 | 4.40 | 3.54 | +0.86 | 48.4% | 45 | 48.4% | -0.14 | 0.27 | 0.21 | 0.32 | — |
| — | 2.33 | 4.00 | 3.17 | +0.82 | 48.0% | 45.5 | 48.0% | -0.18 | 0.34 | 0.27 | 0.40 | — |
| — | 2.33 | 3.15 | 2.74 | +0.78 | 47.6% | 46 | 47.6% | -0.22 | 0.46 | 0.21 | 0.71 | — |
| — | 2.18 | 2.66 | 2.42 | +0.73 | 47.3% | 46.5 | 47.3% | -0.27 | 0.51 | 0.37 | 0.65 | — |
| — | 1.83 | 2.24 | 2.04 | +0.68 | 47.0% | 47 | 47.0% | -0.32 | 0.72 | 0.68 | 0.77 | — |
| — | 1.53 | 1.92 | 1.73 | — | — | 47.5 | — | — | 0.84 | 0.68 | 1.01 | — |
| — | 1.37 | 1.64 | 1.50 | — | — | 48 | — | — | 1.06 | 0.89 | 1.24 | — |
| — | 1.19 | 1.42 | 1.30 | +0.50 | 46.3% | 48.5 | 46.3% | -0.50 | 1.35 | 1.19 | 1.51 | — |
| — | 0.96 | 1.11 | 1.03 | +0.44 | 46.1% | 49 | 46.1% | -0.56 | 1.70 | 1.59 | 1.80 | — |
| — | 0.77 | 0.95 | 0.86 | +0.39 | 46.0% | 49.5 | 46.0% | -0.62 | 1.95 | 1.78 | 2.12 | — |
| — | 0.66 | 0.75 | 0.70 | +0.33 | 45.9% | 50 | 45.9% | -0.67 | 2.35 | 2.23 | 2.46 | — |
| — | 0.41 | 0.66 | 0.54 | — | — | 51 | — | — | 3.15 | 2.85 | 3.45 | — |
| — | 0.19 | 0.29 | 0.24 | +0.15 | 45.4% | 52 | 45.4% | -0.85 | 4.20 | 3.65 | 4.75 | — |
| — | 0.10 | 0.30 | 0.20 | +0.09 | 45.2% | 53 | 45.2% | -0.91 | 5.17 | 4.65 | 5.70 | — |
| — | 0.04 | 0.14 | 0.09 | +0.05 | 45.0% | 54 | 45.0% | -0.95 | 6.08 | 5.20 | 6.95 | — |
| — | — | 0.51 | — | +0.03 | 44.9% | 55 | 44.9% | -0.98 | 7.25 | 6.15 | 8.35 | — |
| — | — | 0.48 | — | +0.01 | 44.8% | 56 | 44.8% | -0.99 | 7.55 | 6.10 | 9.00 | — |
| — | — | 1.10 | — | +0.01 | 44.8% | 57 | 44.8% | -1.00 | 9.07 | 8.40 | 9.75 | — |
| — | — | 1.01 | — | +0.00 | 44.9% | 58 | 44.9% | -1.00 | 10.22 | 9.10 | 11.35 | — |
| — | — | 0.95 | — | +0.00 | 45.1% | 59 | 45.1% | -1.00 | 11.22 | 10.10 | 12.35 | — |
| — | — | 0.10 | — | +0.00 | 45.4% | 60 | 45.4% | -1.00 | 12.22 | 11.10 | 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.