Spot 48.97
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 10.30 | 8.78 | +1.00 | 24.2% | 40 | 24.2% | -0.00 | — | — | 0.82 | — |
| — | 7.25 | 9.50 | 8.38 | +1.00 | 23.9% | 41 | 23.9% | -0.00 | — | — | 0.74 | — |
| — | 6.50 | 8.55 | 7.53 | +0.99 | 23.7% | 42 | 23.7% | -0.01 | — | — | 0.71 | — |
| — | 4.15 | 7.55 | 5.85 | +0.99 | 23.5% | 43 | 23.5% | -0.01 | — | — | 0.75 | — |
| — | 4.30 | 6.70 | 5.50 | +0.97 | 23.3% | 44 | 23.3% | -0.03 | — | — | 0.89 | — |
| — | 4.20 | 6.15 | 5.17 | +0.96 | 23.1% | 44.5 | 23.1% | -0.04 | — | — | 0.93 | — |
| — | 4.05 | 4.75 | 4.40 | +0.95 | 22.8% | 45 | 22.8% | -0.05 | — | — | 0.35 | — |
| — | 2.65 | 5.35 | 4.00 | +0.93 | 22.6% | 45.5 | 22.6% | -0.07 | — | — | 0.95 | — |
| — | 2.00 | 6.00 | 4.00 | +0.90 | 22.3% | 46 | 22.3% | -0.10 | — | — | 2.40 | — |
| — | 0.95 | 5.00 | 2.98 | +0.87 | 22.0% | 46.5 | 22.0% | -0.13 | — | — | 1.47 | — |
| — | 1.15 | 4.65 | 2.90 | +0.84 | 21.7% | 47 | 21.7% | -0.17 | 0.33 | 0.17 | 0.48 | — |
| — | 1.87 | 2.71 | 2.29 | +0.79 | 21.4% | 47.5 | 21.4% | -0.21 | — | — | 2.00 | — |
| — | 1.63 | 1.92 | 1.77 | +0.75 | 21.1% | 48 | 21.1% | -0.26 | — | — | 2.82 | 1 |
| — | 0.93 | 2.41 | 1.67 | +0.69 | 20.8% | 48.5 | 20.8% | -0.31 | — | — | 2.12 | 4 |
| — | — | 2.67 | — | +0.63 | 20.6% | 49 | 20.6% | -0.37 | — | — | 2.41 | — |
| — | — | 1.05 | — | +0.57 | 20.3% | 49.5 | 20.3% | -0.44 | — | — | 2.81 | — |
| — | — | 2.02 | — | +0.50 | 20.1% | 50 | 20.1% | -0.51 | 2.04 | 0.47 | 3.60 | — |
| — | 0.31 | 0.90 | 0.60 | +0.44 | 20.0% | 50.5 | 20.0% | -0.57 | 1.96 | 1.19 | 2.72 | — |
| — | — | 1.68 | — | +0.37 | 19.9% | 51 | 19.9% | -0.64 | 2.31 | 1.03 | 3.60 | — |
| — | 0.13 | 0.65 | 0.39 | +0.31 | 19.8% | 51.5 | 19.8% | -0.70 | 2.73 | 0.45 | 5.00 | — |
| — | — | 1.47 | — | +0.26 | 19.8% | 52 | 19.8% | -0.76 | 3.23 | 1.80 | 4.65 | — |
| — | — | 0.35 | — | +0.21 | 19.8% | 52.5 | 19.8% | -0.82 | 3.27 | 1.53 | 5.00 | — |
| — | — | 2.35 | — | +0.16 | 19.9% | 53 | 19.9% | -0.86 | 4.11 | 1.96 | 6.25 | — |
| — | — | 2.30 | — | +0.13 | 20.0% | 53.5 | 20.0% | -0.90 | 4.62 | 3.20 | 6.05 | — |
| — | — | 0.85 | — | +0.10 | 20.1% | 54 | 20.1% | -0.94 | 4.74 | 2.98 | 6.50 | — |
| — | — | 0.95 | — | +0.07 | 20.3% | 54.5 | 20.3% | -0.97 | 5.45 | 3.40 | 7.50 | — |
| — | — | 0.75 | — | +0.06 | 20.5% | 55 | 20.5% | -0.99 | 5.97 | 4.00 | 7.95 | — |
| — | — | 0.76 | — | +0.04 | 20.7% | 55.5 | 20.7% | -1.00 | 6.47 | 4.50 | 8.45 | — |
| — | — | 0.73 | — | +0.03 | 21.0% | 56 | 21.0% | -1.00 | 6.97 | 5.65 | 8.30 | — |
| — | — | 0.73 | — | +0.02 | 21.2% | 56.5 | 21.2% | -1.00 | 7.10 | 5.40 | 8.80 | — |
| — | — | 2.17 | — | +0.01 | 21.4% | 57 | 21.4% | -1.00 | 7.97 | 6.65 | 9.30 | — |
| — | — | 0.75 | — | +0.01 | 21.6% | 58 | 21.6% | -1.00 | 8.60 | 6.90 | 10.30 | — |
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.