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 | |
| — | 10.10 | 11.80 | 10.95 | +1.00 | 45.0% | 38 | 45.0% | -0.00 | — | — | 0.10 | — |
| — | 9.30 | 10.80 | 10.05 | +1.00 | 42.6% | 39 | 42.6% | -0.00 | — | — | 0.10 | — |
| — | 8.30 | 8.90 | 8.60 | +1.00 | 40.1% | 40 | 40.1% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.80 | 7.53 | +1.00 | 37.4% | 41 | 37.4% | -0.00 | — | — | 0.03 | — |
| — | 6.30 | 6.85 | 6.58 | +1.00 | 34.7% | 42 | 34.7% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 5.75 | 5.53 | +1.00 | 32.2% | 43 | 32.2% | -0.00 | — | — | 0.03 | — |
| — | 4.35 | 4.75 | 4.55 | +1.00 | 29.8% | 44 | 29.8% | -0.00 | — | — | 0.04 | — |
| — | 3.10 | 3.80 | 3.45 | +1.00 | 27.5% | 45 | 27.5% | -0.01 | — | — | 0.07 | — |
| — | 2.80 | 3.20 | 3.00 | +0.99 | 26.5% | 45.5 | 26.5% | -0.02 | — | — | 0.37 | — |
| — | 2.37 | 2.80 | 2.58 | +0.98 | 25.5% | 46 | 25.5% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 1.88 | 2.22 | 2.05 | +0.96 | 24.7% | 46.5 | 24.7% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 1.51 | 1.74 | 1.62 | +0.94 | 23.8% | 47 | 23.8% | -0.07 | 0.20 | 0.11 | 0.29 | — |
| — | 1.00 | 1.56 | 1.28 | +0.90 | 23.1% | 47.5 | 23.1% | -0.10 | 0.21 | 0.08 | 0.34 | — |
| — | 0.81 | 0.97 | 0.89 | +0.84 | 22.6% | 48 | 22.6% | -0.16 | 0.34 | 0.20 | 0.48 | — |
| — | 0.53 | 0.62 | 0.57 | +0.77 | 22.2% | 48.5 | 22.2% | -0.23 | 0.45 | 0.18 | 0.71 | — |
| — | 0.34 | 0.38 | 0.36 | +0.68 | 22.1% | 49 | 22.1% | -0.33 | 0.85 | 0.71 | 1.00 | — |
| — | 0.20 | 0.43 | 0.32 | +0.57 | 22.3% | 49.5 | 22.3% | -0.43 | 1.28 | 1.16 | 1.41 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 50 | — | — | 1.68 | 1.53 | 1.83 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 51 | — | — | 2.41 | 2.10 | 2.72 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 52 | — | — | 3.60 | 3.30 | 3.90 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 53 | — | — | 4.70 | 3.75 | 5.65 | — |
| — | — | 0.05 | — | — | — | 54 | — | — | 5.08 | 4.30 | 5.85 | — |
| — | — | 0.05 | — | — | — | 55 | — | — | 5.67 | 4.60 | 6.75 | — |
| — | — | 0.01 | — | — | — | 56 | — | — | 7.12 | 6.30 | 7.95 | — |
| — | — | 0.75 | — | — | — | 57 | — | — | 8.07 | 6.55 | 9.60 | — |
| — | — | 0.01 | — | — | — | 58 | — | — | 9.03 | 7.55 | 10.50 | — |
| — | — | 0.75 | — | — | — | 59 | — | — | 10.12 | 8.55 | 11.70 | — |
| — | — | 0.02 | — | — | — | 60 | — | — | 11.07 | 9.55 | 12.60 | — |
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.