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 | |
| — | 8.95 | 11.90 | 10.43 | +0.95 | 32.3% | 39 | 32.3% | -0.05 | — | — | 2.24 | — |
| — | 8.85 | 11.35 | 10.10 | +0.94 | 30.8% | 40 | 30.8% | -0.06 | — | — | 2.27 | — |
| — | 6.95 | 10.55 | 8.75 | +0.93 | 29.2% | 41 | 29.2% | -0.07 | — | — | 2.30 | — |
| — | 5.55 | 8.95 | 7.25 | +0.91 | 27.7% | 42 | 27.7% | -0.09 | — | — | 1.95 | — |
| — | 4.45 | 9.00 | 6.72 | +0.89 | 26.2% | 43 | 26.2% | -0.11 | — | — | 2.40 | — |
| — | 3.50 | 7.60 | 5.55 | — | — | 44 | — | — | — | — | 2.47 | — |
| — | 3.20 | 6.00 | 4.60 | — | — | 45 | 23.5% | -0.17 | 0.35 | 0.01 | 0.70 | — |
| — | 3.40 | 4.00 | 3.70 | +0.79 | 22.2% | 46 | 22.2% | -0.22 | — | — | 2.70 | — |
| — | 2.55 | 4.00 | 3.27 | +0.73 | 21.1% | 47 | 21.1% | -0.28 | 1.50 | 0.84 | 2.16 | — |
| — | 0.35 | 4.90 | 2.62 | +0.65 | 20.2% | 48 | 20.2% | -0.36 | 1.15 | 0.81 | 1.48 | — |
| — | 0.10 | 2.12 | 1.11 | +0.57 | 19.5% | 49 | 19.5% | -0.45 | 1.55 | 1.20 | 1.90 | — |
| — | 1.32 | 3.75 | 2.54 | +0.48 | 19.0% | 50 | 19.0% | -0.55 | 2.30 | 0.50 | 4.10 | — |
| — | — | 2.40 | — | +0.39 | 18.8% | 51 | 18.8% | -0.65 | 2.75 | 0.80 | 4.70 | — |
| — | — | 2.99 | — | +0.30 | 18.7% | 52 | 18.7% | -0.74 | 3.46 | 1.46 | 5.45 | — |
| — | — | 2.29 | — | +0.23 | 18.8% | 53 | 18.8% | -0.82 | 4.32 | 2.34 | 6.30 | — |
| — | — | 2.61 | — | +0.17 | 19.0% | 54 | 19.0% | -0.89 | 5.25 | 3.70 | 6.80 | — |
| — | 0.23 | 0.47 | 0.35 | +0.13 | 19.3% | 55 | 19.3% | -0.95 | 6.15 | 4.55 | 7.75 | — |
| — | — | 2.44 | — | +0.10 | 19.8% | 56 | 19.8% | -0.99 | 6.88 | 5.20 | 8.55 | — |
| — | — | 2.39 | — | +0.07 | 20.4% | 57 | 20.4% | -1.00 | 7.88 | 6.20 | 9.55 | — |
| — | 0.08 | 0.22 | 0.15 | +0.06 | 21.0% | 58 | — | — | 9.35 | 7.90 | 10.80 | — |
| — | — | 1.50 | — | — | — | 59 | — | — | 10.15 | 8.70 | 11.60 | — |
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.