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 | |
| — | 8.70 | 12.70 | 10.70 | — | — | 39 | — | — | — | — | 2.43 | — |
| — | 7.85 | 11.70 | 9.78 | — | — | 40 | 27.4% | -0.11 | — | — | 0.50 | — |
| — | 6.85 | 11.10 | 8.97 | +0.88 | 26.2% | 41 | — | — | — | — | 2.56 | — |
| — | 7.15 | 9.10 | 8.12 | +0.86 | 25.2% | 42 | 25.2% | -0.14 | — | — | 2.64 | — |
| — | 6.45 | 8.65 | 7.55 | +0.84 | 24.1% | 43 | 24.1% | -0.17 | — | — | 1.80 | — |
| — | 5.55 | 7.85 | 6.70 | +0.81 | 23.2% | 44 | — | — | — | — | 2.67 | — |
| — | 3.65 | 7.65 | 5.65 | — | — | 45 | — | — | — | — | 3.10 | 3,029 |
| — | 2.68 | 6.95 | 4.82 | — | — | 46 | — | — | — | — | 2.77 | — |
| — | 2.00 | 6.25 | 4.12 | +0.69 | 20.9% | 47 | — | — | — | — | 3.60 | — |
| — | 1.53 | 5.40 | 3.46 | +0.64 | 20.3% | 48 | — | — | — | — | 3.90 | — |
| — | 0.92 | 4.95 | 2.94 | +0.58 | 19.8% | 49 | — | — | 2.20 | 0.10 | 4.30 | — |
| — | 0.10 | 4.75 | 2.42 | — | — | 50 | 19.5% | -0.51 | 2.67 | 0.55 | 4.80 | — |
| — | — | 4.25 | — | — | — | 51 | — | — | 4.15 | 2.80 | 5.50 | — |
| — | — | 3.60 | — | — | — | 52 | — | — | 4.12 | 2.08 | 6.15 | — |
| — | — | 3.45 | — | — | — | 53 | — | — | 4.75 | 2.64 | 6.85 | — |
| — | — | 1.40 | — | — | — | 54 | — | — | 5.62 | 3.55 | 7.70 | — |
| — | — | 3.00 | — | +0.24 | 19.2% | 55 | 19.2% | -0.82 | 6.47 | 4.40 | 8.55 | — |
| — | — | 2.83 | — | +0.20 | 19.4% | 56 | 19.4% | -0.87 | 7.20 | 5.00 | 9.40 | — |
| — | — | 2.73 | — | +0.17 | 19.7% | 57 | 19.7% | -0.92 | 7.90 | 6.85 | 8.95 | — |
| — | 0.28 | 0.65 | 0.47 | +0.14 | 20.0% | 58 | 20.0% | -0.96 | 8.88 | 7.20 | 10.55 | — |
| — | — | 2.56 | — | +0.12 | 20.4% | 59 | 20.4% | -0.99 | 10.28 | 8.45 | 12.10 | — |
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.