Spot 48.34
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.25 | 11.00 | 10.62 | +1.00 | 92.0% | 38 | 92.0% | +0.00 | — | — | 0.02 | — |
| — | 9.20 | 9.80 | 9.50 | +1.00 | 84.5% | 39 | 84.5% | +0.00 | — | — | 0.02 | — |
| — | 8.30 | 8.80 | 8.55 | — | — | 40 | — | — | — | — | 0.01 | — |
| — | 7.25 | 7.90 | 7.58 | +1.00 | 70.6% | 41 | — | — | — | — | 0.01 | — |
| — | 6.20 | 6.80 | 6.50 | — | — | 42 | — | — | — | — | 0.01 | — |
| — | 5.30 | 5.70 | 5.50 | +1.00 | 59.4% | 43 | — | — | — | — | 0.01 | — |
| — | 4.30 | 4.70 | 4.50 | +1.00 | 54.7% | 44 | 54.7% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.10 | 3.92 | +1.00 | 52.7% | 44.5 | 52.7% | -0.00 | — | — | 0.06 | — |
| — | 3.30 | 3.80 | 3.55 | +1.00 | 50.8% | 45 | 50.8% | -0.00 | — | — | 0.12 | — |
| — | 2.71 | 3.55 | 3.13 | +1.00 | 48.6% | 45.5 | 48.6% | -0.01 | — | — | 0.05 | — |
| — | 2.20 | 2.47 | 2.33 | +1.00 | 45.7% | 46 | 45.7% | -0.01 | — | — | 0.04 | — |
| — | 1.79 | 2.04 | 1.92 | +0.99 | 41.6% | 46.5 | 41.6% | -0.02 | — | — | 0.26 | — |
| — | 1.35 | 1.48 | 1.42 | +0.98 | 36.5% | 47 | 36.5% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 0.88 | 1.08 | 0.98 | +0.95 | 31.5% | 47.5 | 31.5% | -0.06 | 0.04 | 0.02 | 0.06 | — |
| — | 0.50 | 0.55 | 0.53 | +0.93 | 28.2% | 48 | 28.2% | -0.10 | 0.14 | 0.12 | 0.15 | — |
| — | 0.18 | 0.22 | 0.20 | +0.85 | 27.5% | 48.5 | 27.5% | -0.16 | 0.32 | 0.21 | 0.42 | — |
| — | 0.06 | 0.12 | 0.09 | +0.74 | 29.0% | 49 | 29.0% | -0.26 | 0.62 | 0.45 | 0.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.60 | 32.4% | 49.5 | 32.4% | -0.41 | 1.15 | 1.09 | 1.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.43 | 36.1% | 50 | 36.1% | -0.58 | 1.64 | 1.53 | 1.74 | — |
| — | — | 0.02 | — | +0.16 | 43.3% | 51 | 43.3% | -0.84 | 2.59 | 2.40 | 2.78 | — |
| — | — | 0.01 | — | — | — | 52 | 47.7% | -0.94 | 3.65 | 3.40 | 3.90 | — |
| — | — | 0.02 | — | +0.04 | 49.0% | 52.5 | 49.0% | -0.96 | 4.15 | 3.95 | 4.35 | — |
| — | — | 0.01 | — | +0.02 | 50.3% | 53 | 50.3% | -0.98 | 4.72 | 4.35 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 53.6% | 54 | 53.6% | -0.99 | 5.47 | 5.20 | 5.75 | — |
| — | — | 0.04 | — | +0.00 | 57.2% | 55 | — | — | 6.47 | 6.05 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 60.0% | 56 | 60.0% | -1.00 | 7.60 | 6.90 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 63.3% | 57 | 63.3% | -1.00 | 8.62 | 7.95 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 65.1% | 57.5 | 65.1% | -1.00 | 9.32 | 8.40 | 10.25 | — |
| 0 | — | 0.02 | — | +0.00 | 67.0% | 58 | 67.0% | -1.00 | 9.45 | 9.00 | 9.90 | 1 |
| 0 | — | 2.13 | — | +0.00 | 70.6% | 59 | 70.6% | -1.00 | 10.53 | 10.15 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 74.1% | 60 | 74.1% | -1.00 | 11.43 | 11.05 | 11.80 | — |
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.