Spot 48.04
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 12.90 | 11.30 | +1.00 | 38.8% | 37 | 38.8% | -0.00 | — | — | 0.10 | — |
| — | 8.90 | 10.90 | 9.90 | +1.00 | 37.5% | 38 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 7.90 | 9.80 | 8.85 | +1.00 | 35.9% | 39 | 35.9% | -0.00 | — | — | 0.10 | — |
| — | 7.90 | 8.40 | 8.15 | +1.00 | 34.0% | 40 | 34.0% | -0.00 | — | — | 0.08 | — |
| — | 5.80 | 7.65 | 6.72 | +1.00 | 32.1% | 41 | 32.1% | -0.00 | — | — | 0.08 | — |
| — | 5.00 | 6.85 | 5.92 | +0.99 | 30.0% | 42 | 30.0% | -0.01 | — | — | 0.10 | — |
| — | 4.80 | 5.50 | 5.15 | +0.98 | 28.0% | 43 | 28.0% | -0.02 | — | — | 0.15 | — |
| — | 3.75 | 4.40 | 4.08 | +0.96 | 26.1% | 44 | 26.1% | -0.04 | — | — | 0.04 | — |
| — | 2.93 | 3.55 | 3.24 | +0.92 | 24.3% | 45 | 24.3% | -0.08 | — | — | 0.28 | — |
| — | 2.21 | 3.40 | 2.81 | +0.89 | 23.5% | 45.5 | 23.5% | -0.11 | — | — | 0.32 | — |
| — | 1.95 | 2.46 | 2.21 | +0.85 | 22.7% | 46 | 22.7% | -0.15 | 0.12 | 0.02 | 0.21 | — |
| — | 1.60 | 2.11 | 1.85 | +0.79 | 22.1% | 46.5 | 22.1% | -0.21 | — | — | 0.28 | — |
| — | 1.39 | 1.60 | 1.50 | +0.72 | 21.5% | 47 | 21.5% | -0.28 | 0.34 | 0.28 | 0.41 | — |
| — | 1.07 | 1.24 | 1.16 | +0.63 | 21.1% | 47.5 | 21.1% | -0.37 | 0.30 | 0.01 | 0.60 | — |
| — | 0.69 | 0.96 | 0.82 | +0.54 | 20.8% | 48 | 20.8% | -0.47 | 0.60 | 0.43 | 0.77 | — |
| — | 0.55 | 0.69 | 0.62 | +0.44 | 20.7% | 48.5 | 20.7% | -0.58 | 0.96 | 0.88 | 1.04 | — |
| — | 0.17 | 0.47 | 0.32 | +0.34 | 20.7% | 49 | 20.7% | -0.67 | 1.35 | 1.04 | 1.66 | — |
| — | 0.24 | 0.30 | 0.27 | — | — | 49.5 | 20.8% | -0.76 | 1.61 | 1.43 | 1.80 | — |
| — | 0.15 | 0.24 | 0.20 | +0.19 | 21.1% | 50 | 21.1% | -0.83 | 2.00 | 1.77 | 2.24 | — |
| — | 0.05 | 0.09 | 0.07 | +0.09 | 22.1% | 51 | 22.1% | -0.92 | 3.06 | 2.72 | 3.40 | — |
| — | 0.03 | 0.24 | 0.14 | +0.05 | 23.4% | 52 | 23.4% | -0.98 | 4.25 | 3.75 | 4.75 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 24.6% | 53 | — | — | 4.45 | 3.70 | 5.20 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 54 | 59.5% | -1.00 | 6.40 | 5.60 | 7.20 | — |
| — | — | 0.05 | — | — | — | 55 | — | — | 7.45 | 6.75 | 8.15 | — |
| — | — | 0.04 | — | — | — | 56 | — | — | 8.28 | 7.60 | 8.95 | — |
| — | — | 0.05 | — | — | — | 57 | — | — | 9.40 | 8.60 | 10.20 | — |
| — | — | 0.72 | — | — | — | 58 | — | — | 10.15 | 9.15 | 11.15 | — |
| — | — | 0.06 | — | — | — | 59 | — | — | 11.12 | 10.05 | 12.20 | — |
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.