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 | |
| — | 9.75 | 11.25 | 10.50 | +0.95 | 32.1% | 39 | — | — | — | — | 2.25 | — |
| — | 8.85 | 10.30 | 9.57 | +0.94 | 30.6% | 40 | 30.6% | -0.06 | — | — | 1.49 | — |
| — | 6.40 | 10.55 | 8.47 | +0.92 | 29.1% | 41 | 29.1% | -0.08 | — | — | 2.30 | — |
| — | 5.55 | 10.00 | 7.78 | +0.90 | 27.7% | 42 | 27.7% | -0.10 | — | — | 0.28 | — |
| — | 5.35 | 7.85 | 6.60 | +0.88 | 26.3% | 43 | 26.3% | -0.13 | — | — | 1.15 | — |
| — | 4.80 | 7.35 | 6.08 | +0.84 | 25.0% | 44 | 25.0% | -0.16 | — | — | 2.30 | — |
| — | 4.15 | 5.75 | 4.95 | +0.80 | 23.8% | 45 | 23.8% | -0.20 | 0.47 | 0.23 | 0.70 | — |
| — | 3.60 | 4.20 | 3.90 | +0.74 | 22.8% | 46 | 22.8% | -0.26 | — | — | 1.01 | — |
| — | 2.03 | 5.00 | 3.52 | +0.68 | 21.8% | 47 | 21.8% | -0.33 | 1.34 | 0.34 | 2.34 | — |
| — | 0.98 | 4.80 | 2.89 | +0.60 | 21.1% | 48 | 21.1% | -0.41 | 1.20 | 1.00 | 1.40 | — |
| — | 1.66 | 2.17 | 1.92 | +0.52 | 20.4% | 49 | 20.4% | -0.50 | 1.56 | 1.35 | 1.78 | — |
| — | — | 1.80 | — | +0.43 | 20.0% | 50 | 20.0% | -0.59 | 1.91 | 0.71 | 3.10 | — |
| — | 0.01 | 2.40 | 1.21 | +0.35 | 19.7% | 51 | 19.7% | -0.68 | 3.22 | 1.44 | 5.00 | — |
| — | 0.42 | 1.06 | 0.74 | +0.27 | 19.5% | 52 | 19.5% | -0.77 | 3.60 | 2.30 | 4.90 | — |
| — | — | 1.40 | — | +0.21 | 19.5% | 53 | 19.5% | -0.84 | 4.54 | 2.67 | 6.40 | — |
| — | 0.01 | 0.43 | 0.22 | +0.16 | 19.7% | 54 | 19.7% | -0.90 | 5.12 | 3.45 | 6.80 | — |
| — | 0.20 | 0.48 | 0.34 | +0.12 | 19.9% | 55 | 19.9% | -0.95 | 6.08 | 4.65 | 7.50 | — |
| — | — | 1.37 | — | +0.09 | 20.4% | 56 | 20.4% | -0.99 | 7.10 | 6.05 | 8.15 | — |
| — | — | 0.82 | — | +0.07 | 20.9% | 57 | 20.9% | -1.00 | 7.92 | 6.00 | 9.85 | — |
| — | 0.08 | 0.26 | 0.17 | +0.06 | 21.5% | 58 | 21.5% | -1.00 | 9.03 | 7.00 | 11.05 | — |
| — | — | 1.50 | — | +0.04 | 22.3% | 59 | 22.3% | -1.00 | 10.05 | 8.75 | 11.35 | 0 |
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.