Spot 48.90
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.80 | 9.05 | +1.00 | 45.0% | 40 | 45.0% | -0.00 | — | — | 0.66 | — |
| — | 5.95 | 9.05 | 7.50 | +1.00 | 42.0% | 41 | 42.0% | -0.00 | — | — | 0.66 | — |
| — | 5.85 | 8.30 | 7.08 | +0.99 | 38.9% | 42 | 38.9% | -0.01 | — | — | 0.50 | — |
| — | 4.90 | 7.00 | 5.95 | +0.99 | 35.8% | 43 | — | — | — | — | 0.32 | — |
| — | 3.85 | 6.00 | 4.92 | +0.98 | 32.8% | 44 | 32.8% | -0.02 | — | — | 0.93 | — |
| — | 2.66 | 6.10 | 4.38 | +0.96 | 30.0% | 45 | 30.0% | -0.04 | — | — | 0.98 | — |
| — | 2.24 | 4.00 | 3.12 | — | — | 46 | — | — | — | — | 0.23 | — |
| — | 1.45 | 3.60 | 2.52 | — | — | 46.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 0.75 | 4.30 | 2.52 | — | — | 47 | — | — | — | — | 0.39 | — |
| — | 0.03 | 3.85 | 1.94 | — | — | 47.5 | — | — | — | — | 0.43 | — |
| — | 0.15 | 2.22 | 1.19 | — | — | 48 | — | — | — | — | 1.12 | — |
| — | — | 3.05 | — | — | — | 48.5 | — | — | — | — | 2.35 | — |
| — | 0.14 | 0.90 | 0.52 | — | — | 49 | — | — | 0.62 | 0.27 | 0.97 | — |
| — | — | 1.13 | — | — | — | 49.5 | — | — | 1.09 | 0.15 | 2.04 | — |
| — | — | 1.07 | — | — | — | 50 | — | — | 1.68 | 0.01 | 3.35 | — |
| — | — | 0.19 | — | +0.10 | 20.6% | 50.5 | 20.6% | -0.91 | 1.80 | 0.15 | 3.45 | — |
| — | — | 0.55 | — | +0.05 | 20.3% | 51 | 20.3% | -0.97 | 2.13 | 1.06 | 3.20 | — |
| — | — | 0.42 | — | +0.02 | 20.2% | 51.5 | 20.2% | -1.00 | 2.70 | 1.60 | 3.80 | — |
| — | — | 0.08 | — | +0.01 | 20.2% | 52 | 20.2% | -1.00 | 3.08 | 2.00 | 4.15 | — |
| — | — | 0.13 | — | +0.00 | 20.2% | 52.5 | 20.2% | -1.00 | 3.60 | 2.80 | 4.40 | — |
| — | — | 0.89 | — | +0.00 | 20.4% | 53 | 20.4% | -1.00 | 4.15 | 3.35 | 4.95 | — |
| — | — | 0.09 | — | +0.00 | 20.6% | 53.5 | 20.6% | -1.00 | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.27 | — | +0.00 | 20.9% | 54 | 20.9% | -1.00 | 5.92 | 4.40 | 7.45 | — |
| — | — | 1.20 | — | — | — | 54.5 | 21.3% | -1.00 | 5.50 | 4.90 | 6.10 | — |
| — | — | 0.26 | — | +0.00 | 21.8% | 55 | 21.8% | -1.00 | 6.38 | 4.75 | 8.00 | — |
| — | — | 2.13 | — | +0.00 | 22.3% | 55.5 | 22.3% | -1.00 | 6.78 | 5.25 | 8.30 | — |
| — | — | 0.46 | — | +0.00 | 22.9% | 56 | 22.9% | -1.00 | 7.03 | 5.85 | 8.20 | — |
| — | — | 0.26 | — | +0.00 | 23.5% | 56.5 | 23.5% | -1.00 | 7.50 | 6.75 | 8.25 | — |
| — | — | 1.20 | — | +0.00 | 24.1% | 57 | — | — | 8.00 | 6.85 | 9.15 | — |
| — | — | 2.13 | — | — | — | 57.5 | — | — | 8.50 | 7.55 | 9.45 | — |
| — | — | 2.11 | — | — | — | 58 | — | — | 9.10 | 8.25 | 9.95 | — |
| — | — | 0.46 | — | — | — | 58.5 | — | — | 9.60 | 8.75 | 10.45 | — |
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.