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 | |
| — | 7.10 | 10.75 | 8.93 | — | — | 40 | — | — | — | — | 2.19 | — |
| — | 5.70 | 9.85 | 7.78 | — | — | 41 | — | — | — | — | 2.20 | — |
| — | 4.75 | 8.85 | 6.80 | — | — | 42 | — | — | — | — | 2.23 | — |
| — | 3.75 | 7.90 | 5.83 | — | — | 43 | — | — | — | — | 2.26 | — |
| — | 2.84 | 6.95 | 4.89 | +0.92 | 27.7% | 44 | — | — | — | — | 2.30 | — |
| — | 2.35 | 6.05 | 4.20 | — | — | 45 | — | — | — | — | 2.36 | — |
| — | 1.81 | 4.60 | 3.21 | — | — | 46 | — | — | — | — | 2.46 | — |
| — | 1.19 | 4.60 | 2.90 | — | — | 46.5 | 22.5% | -0.21 | — | — | 1.45 | — |
| — | 0.22 | 4.55 | 2.38 | +0.75 | 21.7% | 47 | 21.7% | -0.26 | — | — | 1.57 | — |
| — | 0.29 | 4.20 | 2.25 | +0.70 | 21.1% | 47.5 | 21.1% | -0.31 | — | — | 1.73 | — |
| — | 1.20 | 2.41 | 1.80 | +0.63 | 20.5% | 48 | 20.5% | -0.37 | — | — | 2.04 | — |
| — | 0.54 | 2.36 | 1.45 | +0.57 | 20.1% | 48.5 | 20.1% | -0.44 | 2.52 | 0.10 | 4.95 | — |
| — | — | 2.16 | — | +0.50 | 19.8% | 49 | 19.8% | -0.51 | 0.88 | 0.01 | 1.75 | — |
| — | — | 2.79 | — | +0.42 | 19.7% | 49.5 | 19.7% | -0.59 | — | — | 3.90 | — |
| — | — | 1.68 | — | +0.35 | 19.7% | 50 | 19.7% | -0.66 | 2.17 | 0.63 | 3.70 | — |
| — | — | 2.55 | — | +0.29 | 19.8% | 50.5 | 19.8% | -0.73 | 2.77 | 0.98 | 4.55 | — |
| — | 0.17 | 1.38 | 0.78 | +0.23 | 20.0% | 51 | 20.0% | -0.79 | 2.68 | 0.56 | 4.80 | — |
| — | — | 0.93 | — | +0.19 | 20.3% | 51.5 | 20.3% | -0.84 | 3.40 | 1.60 | 5.20 | — |
| — | — | 2.36 | — | +0.15 | 20.7% | 52 | 20.7% | -0.88 | 3.61 | 1.52 | 5.70 | — |
| — | — | 2.32 | — | +0.12 | 21.2% | 52.5 | 21.2% | -0.91 | 4.10 | 2.05 | 6.15 | — |
| — | — | 2.29 | — | +0.10 | 21.9% | 53 | 21.9% | -0.94 | 4.67 | 2.75 | 6.60 | — |
| — | — | 2.27 | — | +0.08 | 22.5% | 53.5 | 22.5% | -0.95 | 5.10 | 3.10 | 7.10 | — |
| — | — | 2.24 | — | +0.07 | 23.3% | 54 | 23.3% | -0.97 | 5.50 | 3.45 | 7.55 | — |
| — | — | 0.76 | — | +0.06 | 24.0% | 54.5 | 24.0% | -0.98 | 6.00 | 4.70 | 7.30 | — |
| — | — | 2.12 | — | +0.05 | 24.8% | 55 | 24.8% | -0.99 | 6.47 | 4.65 | 8.30 | — |
| — | — | 2.20 | — | +0.04 | 25.6% | 55.5 | 25.6% | -0.99 | 6.97 | 5.15 | 8.80 | — |
| — | — | 2.19 | — | +0.04 | 26.4% | 56 | 26.4% | -1.00 | 7.78 | 6.00 | 9.55 | — |
| — | — | 1.41 | — | +0.03 | 27.1% | 56.5 | 27.1% | -1.00 | 8.22 | 6.40 | 10.05 | — |
| — | — | 1.79 | — | — | — | 57 | 27.8% | -1.00 | 8.47 | 6.40 | 10.55 | — |
| — | — | 2.16 | — | +0.03 | 28.3% | 57.5 | 28.3% | -1.00 | 8.97 | 6.90 | 11.05 | — |
| — | — | 1.54 | — | +0.02 | 28.8% | 58 | 28.8% | -1.00 | 9.47 | 7.40 | 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.