Spot 48.57
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 10.60 | 8.95 | +1.00 | 52.7% | 40 | 52.7% | -0.00 | — | — | 2.13 | — |
| — | 6.30 | 9.65 | 7.97 | +1.00 | 48.3% | 41 | 48.3% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 7.70 | 6.45 | +1.00 | 43.6% | 42 | 43.6% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 7.70 | 5.42 | +1.00 | 39.0% | 43 | 39.0% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 6.10 | 4.55 | +1.00 | 35.0% | 44 | 35.0% | -0.00 | — | — | 0.02 | — |
| — | 2.68 | 4.70 | 3.69 | +1.00 | 31.8% | 45 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 0.45 | 4.65 | 2.55 | +0.99 | 29.5% | 46 | 29.5% | -0.01 | — | — | 2.13 | — |
| — | 0.43 | 3.70 | 2.06 | +0.97 | 28.7% | 46.5 | 28.7% | -0.03 | — | — | 2.14 | — |
| — | 0.01 | 3.85 | 1.93 | +0.95 | 28.1% | 47 | 28.1% | -0.05 | — | — | 0.16 | — |
| — | 0.01 | 2.12 | 1.06 | +0.90 | 27.4% | 47.5 | 27.4% | -0.10 | — | — | 4.90 | — |
| — | 0.16 | 3.00 | 1.58 | +0.79 | 26.8% | 48 | 26.8% | -0.21 | — | — | 0.14 | — |
| — | — | 2.33 | — | +0.60 | 26.3% | 48.5 | 26.3% | -0.40 | — | — | 1.07 | — |
| — | — | 1.48 | — | +0.37 | 27.2% | 49 | 27.2% | -0.63 | — | — | 1.85 | — |
| — | — | 0.76 | — | +0.19 | 28.5% | 49.5 | 28.5% | -0.82 | — | — | 3.00 | — |
| — | — | 2.14 | — | +0.10 | 30.7% | 50 | 30.7% | -0.90 | — | — | 3.50 | — |
| — | — | 0.02 | — | +0.05 | 32.6% | 50.5 | 32.6% | -0.96 | 1.98 | 0.01 | 3.95 | — |
| — | — | 0.02 | — | +0.02 | 34.1% | 51 | 34.1% | -0.98 | 2.50 | 1.30 | 3.70 | — |
| — | — | 0.02 | — | +0.01 | 35.7% | 51.5 | 35.7% | -1.00 | 3.19 | 1.34 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 37.6% | 52 | 37.6% | -1.00 | 3.33 | 1.65 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 39.6% | 52.5 | 39.6% | -1.00 | 3.88 | 2.51 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 53 | 41.7% | -1.00 | 4.75 | 3.25 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 43.8% | 53.5 | 43.8% | -1.00 | 5.50 | 3.95 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 45.9% | 54 | 45.9% | -1.00 | 5.40 | 3.65 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 47.8% | 54.5 | 47.8% | -1.00 | 6.15 | 4.65 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 49.6% | 55 | 49.6% | -1.00 | 6.67 | 5.00 | 8.35 | 1 |
| — | — | 0.02 | — | +0.00 | 51.1% | 55.5 | 51.1% | -1.00 | 6.95 | 5.20 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 52.3% | 56 | 52.3% | -1.00 | 7.40 | 6.05 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 53.2% | 56.5 | 53.2% | -1.00 | 8.05 | 6.05 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 53.6% | 57 | 53.6% | -1.00 | 8.40 | 7.05 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 53.5% | 57.5 | 53.5% | -1.00 | 9.30 | 8.30 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 52.8% | 58 | 52.8% | -1.00 | 9.50 | 7.45 | 11.55 | — |
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.