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 | |
| — | 7.50 | 11.00 | 9.25 | +0.99 | 33.3% | 40 | 33.3% | -0.01 | — | — | 0.65 | — |
| — | 6.70 | 10.05 | 8.38 | +0.98 | 32.0% | 41 | 32.0% | -0.02 | — | — | 0.70 | — |
| — | 5.50 | 9.05 | 7.28 | +0.96 | 30.6% | 42 | 30.6% | -0.04 | — | — | 0.75 | — |
| — | 5.05 | 8.10 | 6.58 | +0.95 | 29.0% | 43 | 29.0% | -0.05 | — | — | 0.69 | — |
| — | 4.00 | 7.00 | 5.50 | +0.92 | 27.2% | 44 | 27.2% | -0.08 | — | — | 2.28 | — |
| — | 2.75 | 5.60 | 4.17 | +0.89 | 25.3% | 45 | 25.3% | -0.11 | — | — | 0.90 | — |
| — | 1.75 | 5.15 | 3.45 | +0.85 | 23.4% | 46 | 23.4% | -0.15 | — | — | 2.38 | — |
| — | 0.94 | 5.00 | 2.97 | +0.82 | 22.6% | 46.5 | 22.6% | -0.19 | — | — | 1.41 | — |
| — | 1.43 | 3.80 | 2.62 | +0.78 | 21.8% | 47 | 21.8% | -0.22 | — | — | 2.35 | — |
| — | 1.27 | 4.05 | 2.66 | +0.73 | 21.1% | 47.5 | 21.1% | -0.27 | — | — | 2.58 | — |
| — | 0.20 | 4.10 | 2.15 | +0.68 | 20.5% | 48 | 20.5% | -0.33 | — | — | 1.78 | — |
| — | 0.03 | 3.55 | 1.79 | +0.62 | 20.0% | 48.5 | 20.0% | -0.39 | — | — | 2.85 | — |
| — | — | 3.10 | — | +0.55 | 19.6% | 49 | 19.6% | -0.46 | — | — | 2.44 | — |
| — | — | 1.75 | — | +0.48 | 19.3% | 49.5 | 19.3% | -0.53 | — | — | 3.30 | — |
| — | — | 2.95 | — | +0.41 | 19.2% | 50 | 19.2% | -0.61 | 1.71 | 0.91 | 2.50 | — |
| — | — | 2.79 | — | +0.34 | 19.2% | 50.5 | 19.2% | -0.68 | 2.03 | 1.36 | 2.70 | — |
| — | 0.17 | 1.53 | 0.85 | +0.28 | 19.4% | 51 | 19.4% | -0.74 | 2.47 | 0.89 | 4.05 | — |
| — | — | 2.26 | — | +0.23 | 19.7% | 51.5 | 19.7% | -0.80 | 3.31 | 1.52 | 5.10 | — |
| — | — | 0.47 | — | +0.18 | 20.1% | 52 | 20.1% | -0.84 | 3.59 | 1.93 | 5.25 | — |
| — | — | 2.39 | — | +0.15 | 20.6% | 52.5 | 20.6% | -0.88 | 4.00 | 2.05 | 5.95 | — |
| — | — | 0.72 | — | +0.12 | 21.3% | 53 | 21.3% | -0.91 | 4.24 | 2.48 | 6.00 | — |
| — | — | 0.85 | — | — | — | 53.5 | 22.0% | -0.93 | 4.67 | 2.70 | 6.65 | — |
| — | — | 0.83 | — | +0.09 | 22.8% | 54 | — | — | 5.20 | 3.20 | 7.20 | — |
| — | — | 0.78 | — | +0.08 | 23.7% | 54.5 | 23.7% | -0.96 | 5.67 | 3.70 | 7.65 | — |
| — | — | 2.23 | — | +0.07 | 24.6% | 55 | 24.6% | -0.97 | 6.17 | 4.20 | 8.15 | — |
| — | — | 2.21 | — | +0.06 | 25.4% | 55.5 | 25.4% | -0.97 | 6.75 | 4.70 | 8.80 | — |
| — | — | 2.20 | — | +0.05 | 26.3% | 56 | 26.3% | -0.98 | 7.17 | 5.20 | 9.15 | — |
| — | — | 0.64 | — | +0.05 | 27.1% | 56.5 | — | — | 7.75 | 5.70 | 9.80 | — |
| — | — | 0.62 | — | +0.04 | 27.9% | 57 | 27.9% | -0.99 | 8.18 | 6.20 | 10.15 | — |
| — | — | 2.16 | — | +0.04 | 28.5% | 57.5 | 28.5% | -1.00 | 8.72 | 6.70 | 10.75 | — |
| — | — | 2.16 | — | +0.03 | 28.9% | 58 | 28.9% | -1.00 | 9.18 | 7.20 | 11.15 | — |
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.