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 | |
| — | 8.50 | 9.90 | 9.20 | +0.97 | 30.1% | 40 | 30.1% | -0.03 | — | — | 2.18 | — |
| — | 7.20 | 9.10 | 8.15 | +0.96 | 31.0% | 41 | 31.0% | -0.04 | — | — | 2.20 | — |
| — | 5.40 | 8.90 | 7.15 | +0.95 | 30.6% | 42 | 30.6% | -0.05 | — | — | 0.70 | — |
| — | 4.75 | 7.35 | 6.05 | +0.93 | 29.3% | 43 | 29.3% | -0.07 | — | — | 2.25 | — |
| — | 3.95 | 6.55 | 5.25 | +0.91 | 27.4% | 44 | 27.4% | -0.09 | — | — | 0.75 | — |
| — | 2.70 | 6.35 | 4.53 | +0.87 | 25.3% | 45 | 25.3% | -0.13 | — | — | 0.84 | — |
| — | 2.69 | 4.70 | 3.69 | +0.81 | 23.3% | 46 | 23.3% | -0.19 | — | — | 1.52 | — |
| — | 1.62 | 4.65 | 3.13 | — | — | 46.5 | — | — | 0.81 | 0.26 | 1.37 | — |
| — | 1.24 | 3.85 | 2.54 | — | — | 47 | — | — | 0.39 | 0.25 | 0.53 | — |
| — | 0.75 | 3.35 | 2.05 | — | — | 47.5 | — | — | — | — | 1.56 | — |
| — | 0.50 | 3.05 | 1.77 | — | — | 48 | — | — | 1.05 | 0.32 | 1.78 | — |
| — | 1.15 | 3.65 | 2.40 | +0.54 | 19.9% | 48.5 | — | — | 1.00 | 0.53 | 1.47 | — |
| — | — | 3.35 | — | — | — | 49 | — | — | 1.03 | 0.52 | 1.55 | — |
| — | 0.44 | 1.30 | 0.87 | — | — | 49.5 | — | — | 1.06 | 0.13 | 1.99 | — |
| — | — | 2.35 | — | — | — | 50 | — | — | 1.65 | 0.77 | 2.52 | — |
| — | 0.05 | 0.69 | 0.37 | — | — | 50.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | 0.17 | 0.70 | 0.43 | — | — | 51 | — | — | 2.35 | 1.00 | 3.70 | — |
| — | — | 0.90 | — | +0.17 | 20.1% | 51.5 | 20.1% | -0.85 | 3.25 | 1.51 | 5.00 | — |
| — | — | 0.31 | — | +0.14 | 20.6% | 52 | 20.6% | -0.89 | 3.42 | 1.83 | 5.00 | — |
| — | — | 2.23 | — | +0.11 | 21.2% | 52.5 | 21.2% | -0.92 | 3.70 | 2.35 | 5.05 | — |
| — | — | 2.33 | — | +0.09 | 21.9% | 53 | 21.9% | -0.94 | 4.11 | 2.71 | 5.50 | — |
| — | — | 1.00 | — | +0.07 | 22.7% | 53.5 | 22.7% | -0.96 | 4.60 | 3.10 | 6.10 | — |
| — | — | 0.77 | — | +0.06 | 23.5% | 54 | 23.5% | -0.97 | 5.07 | 2.99 | 7.15 | — |
| — | — | 1.16 | — | +0.05 | 24.4% | 54.5 | 24.4% | -0.98 | 5.78 | 4.25 | 7.30 | — |
| — | — | 0.79 | — | +0.04 | 25.3% | 55 | 25.3% | -0.99 | 6.05 | 4.00 | 8.10 | — |
| — | — | 2.15 | — | +0.04 | 26.2% | 55.5 | 26.2% | -1.00 | 6.58 | 4.50 | 8.65 | — |
| — | — | 0.70 | — | +0.03 | 27.0% | 56 | 27.0% | -1.00 | 7.08 | 5.00 | 9.15 | — |
| — | — | 0.67 | — | +0.03 | 27.9% | 56.5 | 27.9% | -1.00 | 7.55 | 5.50 | 9.60 | — |
| — | — | 1.75 | — | +0.02 | 28.6% | 57 | 28.6% | -1.00 | 8.07 | 6.00 | 10.15 | — |
| — | — | 0.61 | — | — | — | 57.5 | — | — | 8.57 | 6.50 | 10.65 | — |
| — | — | 1.55 | — | +0.02 | 29.7% | 58 | — | — | 9.07 | 7.00 | 11.15 | — |
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.