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 | |
| — | 8.70 | 9.55 | 9.12 | +1.00 | 44.1% | 40 | 44.1% | +0.00 | — | — | 0.50 | — |
| — | 7.75 | 8.20 | 7.97 | +1.00 | 41.8% | 41 | 41.8% | +0.00 | — | — | 0.02 | — |
| — | 6.85 | 7.30 | 7.08 | +1.00 | 39.4% | 42 | 39.4% | +0.00 | — | — | 0.02 | — |
| — | 5.85 | 6.25 | 6.05 | +1.00 | 36.7% | 43 | 36.7% | +0.00 | — | — | 0.02 | — |
| — | 3.15 | 5.50 | 4.33 | +1.00 | 34.0% | 44 | 34.0% | -0.00 | — | — | 0.02 | — |
| — | 1.79 | 6.30 | 4.04 | +1.00 | 31.4% | 45 | 31.4% | -0.00 | — | — | 0.02 | — |
| — | 1.10 | 5.00 | 3.05 | +1.00 | 29.0% | 46 | 29.0% | -0.00 | — | — | 0.02 | — |
| — | 0.70 | 3.45 | 2.08 | +1.00 | 27.8% | 46.5 | 27.8% | -0.00 | — | — | 0.73 | 164 |
| — | 0.45 | 5.00 | 2.73 | +0.99 | 26.8% | 47 | 26.8% | -0.01 | — | — | 0.30 | — |
| — | 0.20 | 2.65 | 1.43 | +0.98 | 25.8% | 47.5 | 25.8% | -0.02 | — | — | 0.89 | — |
| — | 0.01 | 2.08 | 1.04 | +0.94 | 25.0% | 48 | 25.0% | -0.06 | — | — | 0.85 | — |
| — | — | 1.63 | — | +0.87 | 24.0% | 48.5 | 24.0% | -0.13 | 0.09 | 0.01 | 0.17 | — |
| — | — | 0.52 | — | +0.76 | 23.0% | 49 | 23.0% | -0.24 | — | — | 1.10 | — |
| — | — | 2.05 | — | +0.60 | 22.8% | 49.5 | 22.8% | -0.40 | — | — | 3.25 | — |
| — | — | 0.08 | — | +0.41 | 22.6% | 50 | 22.6% | -0.59 | 1.09 | 0.47 | 1.71 | — |
| — | — | 2.18 | — | +0.24 | 22.3% | 50.5 | 22.3% | -0.76 | 1.60 | 0.76 | 2.44 | — |
| — | — | 0.85 | — | +0.12 | 22.1% | 51 | 22.1% | -0.89 | 3.12 | 1.23 | 5.00 | — |
| — | — | 0.02 | — | +0.05 | 22.0% | 51.5 | 22.0% | -0.96 | 2.80 | 1.55 | 4.05 | — |
| — | — | 0.02 | — | +0.01 | 22.1% | 52 | 22.1% | -1.00 | 3.56 | 2.31 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 52.5 | 22.2% | -1.00 | 3.20 | 2.50 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 53 | 22.5% | -1.00 | 3.73 | 2.60 | 4.85 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 53.5 | 22.8% | -1.00 | 4.35 | 3.45 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 54 | 23.2% | -1.00 | 4.92 | 4.65 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 54.5 | 23.7% | -1.00 | 5.25 | 4.30 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 55 | 24.3% | -1.00 | 5.90 | 5.35 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 55.5 | 24.9% | -1.00 | 6.55 | 6.35 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 56 | 25.6% | -1.00 | 6.97 | 6.80 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 56.5 | 26.3% | -1.00 | 7.53 | 7.10 | 7.95 | 1 |
| 0 | — | 0.02 | — | +0.00 | 27.0% | 57 | 27.0% | -1.00 | 8.45 | 7.75 | 9.15 | 4 |
| — | — | 0.02 | — | +0.00 | 27.7% | 57.5 | 27.7% | -1.00 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 58 | 28.4% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 58.5 | 29.0% | -1.00 | 9.50 | 7.45 | 11.55 | — |
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.