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 | |
| — | 7.70 | 10.40 | 9.05 | +1.00 | 39.8% | 40 | 39.8% | -0.00 | — | — | 2.13 | — |
| — | 6.60 | 9.15 | 7.88 | +1.00 | 37.2% | 41 | 37.2% | -0.00 | — | — | 2.13 | — |
| — | 5.70 | 8.40 | 7.05 | +0.99 | 34.6% | 42 | 34.6% | -0.01 | — | — | 0.33 | — |
| — | 4.50 | 7.40 | 5.95 | +0.99 | 32.0% | 43 | 32.0% | -0.01 | — | — | 0.35 | — |
| — | 3.50 | 6.20 | 4.85 | +0.98 | 29.6% | 44 | 29.6% | -0.02 | — | — | 2.14 | — |
| — | 2.55 | 5.30 | 3.92 | +0.97 | 27.4% | 45 | 27.4% | -0.03 | — | — | 2.16 | — |
| — | 1.06 | 4.65 | 2.85 | +0.94 | 25.4% | 46 | 25.4% | -0.06 | — | — | 2.19 | — |
| — | 0.70 | 4.60 | 2.65 | +0.91 | 24.4% | 46.5 | 24.4% | -0.09 | 0.07 | 0.05 | 0.10 | — |
| — | 0.05 | 4.15 | 2.10 | +0.87 | 23.6% | 47 | 23.6% | -0.13 | — | — | 2.26 | — |
| — | 0.01 | 3.70 | 1.85 | +0.82 | 22.8% | 47.5 | 22.8% | -0.18 | — | — | 2.31 | — |
| — | 0.05 | 3.25 | 1.65 | +0.74 | 22.1% | 48 | 22.1% | -0.26 | — | — | 1.35 | — |
| — | — | 1.04 | — | +0.65 | 21.4% | 48.5 | 21.4% | -0.35 | — | — | 2.16 | — |
| — | — | 0.83 | — | +0.54 | 20.9% | 49 | 20.9% | -0.46 | — | — | 2.65 | — |
| — | — | 1.68 | — | +0.42 | 20.5% | 49.5 | 20.5% | -0.58 | 1.52 | 0.15 | 2.89 | 32 |
| — | — | 2.45 | — | — | — | 50 | 20.2% | -0.70 | 1.33 | 0.15 | 2.52 | — |
| — | — | 2.33 | — | — | — | 50.5 | — | — | 2.01 | 0.32 | 3.70 | — |
| — | 0.02 | 0.12 | 0.07 | +0.14 | 19.8% | 51 | 19.6% | -0.88 | 2.31 | 0.21 | 4.40 | — |
| — | — | 0.10 | — | +0.08 | 19.7% | 51.5 | 19.7% | -0.94 | 2.79 | 1.57 | 4.00 | — |
| — | — | 0.10 | — | +0.05 | 19.7% | 52 | 19.7% | -0.97 | 3.27 | 1.19 | 5.35 | — |
| — | — | 2.15 | — | +0.02 | 19.8% | 52.5 | 19.8% | -1.00 | 3.62 | 2.19 | 5.05 | — |
| — | — | 2.14 | — | +0.01 | 20.0% | 53 | 20.0% | -1.00 | 4.12 | 2.69 | 5.55 | — |
| — | — | 2.14 | — | +0.01 | 20.2% | 53.5 | 20.2% | -1.00 | 4.62 | 3.20 | 6.05 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 54 | 20.5% | -1.00 | 5.12 | 3.70 | 6.55 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 54.5 | 20.9% | -1.00 | 5.78 | 3.70 | 7.85 | — |
| — | — | 0.46 | — | +0.00 | 21.3% | 55 | 21.3% | -1.00 | 6.12 | 4.70 | 7.55 | — |
| — | — | 2.13 | — | +0.00 | 21.7% | 55.5 | 21.7% | -1.00 | 6.62 | 5.20 | 8.05 | — |
| — | — | 2.13 | — | +0.00 | 22.2% | 56 | 22.2% | -1.00 | 7.17 | 5.20 | 9.15 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 56.5 | 22.8% | -1.00 | 8.12 | 6.40 | 9.85 | — |
| — | — | 1.20 | — | +0.00 | 23.4% | 57 | 23.4% | -1.00 | 8.28 | 6.20 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 23.9% | 57.5 | 23.9% | -1.00 | 8.93 | 7.35 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 58 | 24.6% | -1.00 | 9.68 | 8.80 | 10.55 | — |
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.