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 | +0.99 | 59.8% | 40 | — | — | — | — | 0.12 | — |
| — | 7.30 | 8.80 | 8.05 | — | — | 41 | — | — | — | — | 0.36 | — |
| — | 6.30 | 7.80 | 7.05 | — | — | 42 | — | — | — | — | 0.16 | — |
| — | 4.80 | 7.20 | 6.00 | — | — | 43 | — | — | — | — | 0.96 | — |
| — | 3.25 | 6.10 | 4.67 | — | — | 44 | — | — | — | — | 1.06 | — |
| — | 2.66 | 6.15 | 4.41 | +0.92 | 27.2% | 45 | — | — | — | — | 2.20 | — |
| — | 1.99 | 4.10 | 3.04 | — | — | 46 | — | — | — | — | 2.25 | — |
| — | 1.59 | 3.70 | 2.65 | — | — | 46.5 | — | — | 0.25 | 0.06 | 0.44 | — |
| — | 1.10 | 3.25 | 2.17 | — | — | 47 | 23.2% | -0.24 | 0.55 | 0.05 | 1.04 | — |
| — | 1.38 | 2.19 | 1.78 | +0.70 | 22.5% | 47.5 | 22.5% | -0.31 | 0.16 | 0.01 | 0.31 | — |
| — | 0.89 | 2.00 | 1.45 | +0.62 | 21.9% | 48 | 21.9% | -0.39 | 0.46 | 0.14 | 0.78 | — |
| — | — | 3.25 | — | +0.53 | 21.6% | 48.5 | 21.6% | -0.48 | 0.70 | 0.01 | 1.39 | — |
| — | 0.25 | 1.14 | 0.69 | +0.44 | 21.3% | 49 | 21.3% | -0.57 | 0.96 | 0.15 | 1.77 | — |
| — | 0.17 | 0.91 | 0.54 | +0.35 | 21.3% | 49.5 | 21.3% | -0.66 | 1.04 | 0.58 | 1.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.27 | 21.3% | 50 | 21.3% | -0.74 | 1.35 | 0.40 | 2.30 | — |
| — | — | 1.16 | — | +0.20 | 21.5% | 50.5 | 21.5% | -0.81 | 1.93 | 0.99 | 2.87 | — |
| — | 0.05 | 0.20 | 0.12 | +0.15 | 21.7% | 51 | 21.7% | -0.87 | 2.17 | 0.05 | 4.30 | — |
| — | — | 0.17 | — | +0.11 | 22.0% | 51.5 | 22.0% | -0.91 | 3.06 | 2.31 | 3.80 | — |
| — | 0.04 | 0.17 | 0.10 | +0.08 | 22.3% | 52 | 22.3% | -0.95 | 3.11 | 2.72 | 3.50 | — |
| — | — | 0.09 | — | +0.05 | 22.7% | 52.5 | 22.7% | -0.97 | 3.90 | 1.80 | 6.00 | — |
| — | — | 0.15 | — | +0.04 | 23.1% | 53 | 23.1% | -0.99 | 4.00 | 3.30 | 4.70 | — |
| — | — | 0.85 | — | +0.03 | 23.6% | 53.5 | 23.6% | -1.00 | 4.60 | 3.80 | 5.40 | — |
| — | — | 0.10 | — | +0.02 | 24.1% | 54 | — | — | 5.10 | 4.30 | 5.90 | — |
| — | — | 0.58 | — | +0.01 | 24.7% | 54.5 | — | — | 5.60 | 4.80 | 6.40 | — |
| — | — | 0.09 | — | — | — | 55 | — | — | 6.10 | 5.35 | 6.85 | — |
| — | — | 0.75 | — | — | — | 55.5 | — | — | 6.60 | 5.85 | 7.35 | — |
| — | — | 0.31 | — | — | — | 56 | — | — | 7.10 | 6.15 | 8.05 | — |
| — | — | 0.98 | — | — | — | 57 | — | — | 8.10 | 7.55 | 8.65 | — |
| — | — | 2.13 | — | — | — | 58 | — | — | 9.00 | 7.75 | 10.25 | — |
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.