Spot 48.72
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 10.00 | 8.78 | +1.00 | 66.3% | 40 | 66.3% | +0.00 | — | — | 2.13 | — |
| — | 6.50 | 8.45 | 7.47 | +1.00 | 60.8% | 41 | 60.8% | -0.00 | — | — | 0.02 | — |
| — | 5.10 | 8.50 | 6.80 | +1.00 | 56.8% | 42 | 56.8% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 7.00 | 5.38 | +1.00 | 53.3% | 43 | 53.3% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 6.35 | 4.92 | +1.00 | 50.1% | 44 | — | — | — | — | 0.02 | — |
| — | 1.92 | 5.85 | 3.88 | — | — | 45 | — | — | — | — | 0.02 | — |
| — | 0.85 | 4.85 | 2.85 | — | — | 46 | — | — | — | — | 0.02 | — |
| — | 0.65 | 3.75 | 2.20 | — | — | 46.5 | — | — | — | — | 0.90 | — |
| — | 0.35 | 4.00 | 2.17 | — | — | 47 | — | — | — | — | 0.93 | — |
| — | 0.05 | 3.50 | 1.77 | — | — | 47.5 | — | — | — | — | 4.90 | — |
| — | — | 3.00 | — | — | — | 48 | — | — | — | — | 4.90 | — |
| — | — | 0.72 | — | — | — | 48.5 | — | — | — | — | 2.82 | — |
| — | — | 2.64 | — | — | — | 49 | — | — | 1.35 | 0.30 | 2.41 | — |
| — | — | 2.39 | — | — | — | 49.5 | — | — | 1.55 | 0.05 | 3.05 | — |
| — | — | 1.12 | — | — | — | 50 | — | — | 1.68 | 0.06 | 3.30 | — |
| — | — | 2.18 | — | — | — | 50.5 | — | — | 2.21 | 0.53 | 3.90 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 51 | — | — | 2.27 | 0.19 | 4.35 | — |
| — | — | 2.14 | — | — | — | 51.5 | — | — | 2.61 | 1.17 | 4.05 | — |
| — | — | 0.02 | — | — | — | 52 | — | — | 3.17 | 1.85 | 4.50 | — |
| — | — | 0.02 | — | — | — | 52.5 | 40.1% | -1.00 | 3.60 | 2.21 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 40.8% | 53 | — | — | 4.85 | 3.60 | 6.10 | — |
| — | — | 0.02 | — | — | — | 53.5 | 41.3% | -1.00 | 5.03 | 4.05 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 41.8% | 54 | 41.8% | -1.00 | 5.53 | 3.70 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 42.3% | 54.5 | 42.3% | -1.00 | 6.03 | 4.20 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 42.7% | 55 | 42.7% | -1.00 | 6.10 | 4.70 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 43.1% | 55.5 | 43.1% | -1.00 | 6.70 | 5.40 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 43.3% | 56 | 43.3% | -1.00 | 7.47 | 5.70 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 43.5% | 56.5 | 43.5% | -1.00 | 7.50 | 6.00 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 43.4% | 57 | 43.4% | -1.00 | 8.10 | 6.70 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 43.1% | 57.5 | 43.1% | -1.00 | 8.60 | 7.20 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 42.6% | 58 | 42.6% | -1.00 | 9.10 | 7.70 | 10.50 | — |
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.