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 | |
| — | 7.20 | 9.95 | 8.57 | +1.00 | 43.8% | 40 | 43.8% | -0.00 | — | — | 2.13 | — |
| — | 5.55 | 9.05 | 7.30 | +1.00 | 41.0% | 41 | 41.0% | -0.00 | — | — | 2.13 | — |
| — | 5.00 | 7.60 | 6.30 | +1.00 | 38.0% | 42 | 38.0% | -0.00 | — | — | 2.13 | — |
| — | 4.05 | 6.95 | 5.50 | +0.99 | 35.0% | 43 | 35.0% | -0.01 | — | — | 2.14 | — |
| — | 3.35 | 6.40 | 4.88 | +0.99 | 32.1% | 44 | 32.1% | -0.01 | — | — | 0.70 | — |
| — | 2.09 | 5.10 | 3.60 | +0.97 | 29.4% | 45 | 29.4% | -0.03 | — | — | 0.05 | — |
| — | 0.58 | 4.85 | 2.71 | +0.93 | 27.0% | 46 | 27.0% | -0.07 | — | — | 0.59 | — |
| — | 0.11 | 4.50 | 2.31 | +0.90 | 25.9% | 46.5 | 25.9% | -0.10 | 1.16 | 0.05 | 2.27 | — |
| — | 0.01 | 4.05 | 2.03 | +0.85 | 24.8% | 47 | 24.8% | -0.15 | — | — | 0.40 | — |
| — | 0.15 | 3.65 | 1.90 | +0.78 | 23.9% | 47.5 | 23.9% | -0.23 | — | — | 2.43 | — |
| — | — | 2.90 | — | +0.68 | 23.1% | 48 | 23.1% | -0.32 | — | — | 0.48 | — |
| — | — | 2.64 | — | +0.57 | 22.3% | 48.5 | 22.3% | -0.43 | — | — | 2.80 | — |
| — | — | 0.50 | — | +0.45 | 21.7% | 49 | 21.7% | -0.55 | — | — | 3.15 | — |
| — | 0.08 | 1.23 | 0.66 | +0.33 | 21.2% | 49.5 | 21.2% | -0.68 | 1.33 | 0.47 | 2.20 | — |
| — | — | 2.24 | — | +0.22 | 20.7% | 50 | 20.7% | -0.79 | 1.66 | 0.58 | 2.74 | — |
| — | — | 0.21 | — | +0.14 | 20.4% | 50.5 | 20.4% | -0.88 | 2.08 | 0.91 | 3.25 | — |
| — | — | 0.80 | — | +0.08 | 20.3% | 51 | 20.3% | -0.94 | 2.65 | 0.80 | 4.50 | — |
| — | — | 2.15 | — | +0.04 | 20.2% | 51.5 | 20.2% | -0.98 | 3.17 | 1.30 | 5.05 | — |
| — | — | 0.10 | — | +0.02 | 20.2% | 52 | 20.2% | -1.00 | 3.45 | 2.40 | 4.50 | — |
| — | — | 2.13 | — | +0.01 | 20.3% | 52.5 | 20.3% | -1.00 | 3.97 | 2.89 | 5.05 | — |
| — | — | 0.48 | — | +0.00 | 20.5% | 53 | 20.5% | -1.00 | 4.85 | 3.15 | 6.55 | — |
| — | — | 0.48 | — | +0.00 | 20.7% | 53.5 | 20.7% | -1.00 | 5.35 | 3.65 | 7.05 | — |
| — | — | 2.13 | — | +0.00 | 21.1% | 54 | 21.1% | -1.00 | 5.75 | 4.30 | 7.20 | — |
| — | — | 2.13 | — | +0.00 | 21.5% | 54.5 | 21.5% | -1.00 | 5.97 | 3.95 | 8.00 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 55 | 22.0% | -1.00 | 6.45 | 4.90 | 8.00 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 55.5 | 22.5% | -1.00 | 7.67 | 6.30 | 9.05 | — |
| — | — | 2.13 | — | +0.00 | 23.0% | 56 | 23.0% | -1.00 | 7.58 | 5.90 | 9.25 | — |
| — | — | 2.13 | — | +0.00 | 23.6% | 56.5 | 23.6% | -1.00 | 8.18 | 6.50 | 9.85 | — |
| — | — | 2.13 | — | — | — | 57 | — | — | 8.38 | 7.00 | 9.75 | — |
| — | — | 2.13 | — | — | — | 57.5 | — | — | 9.07 | 7.10 | 11.05 | — |
| — | — | 2.13 | — | — | — | 58 | — | — | 9.40 | 8.10 | 10.70 | — |
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.