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 | |
| — | 7.05 | 10.25 | 8.65 | +1.00 | 40.2% | 40 | 40.2% | -0.00 | — | — | 0.49 | — |
| — | 7.00 | 9.25 | 8.12 | +1.00 | 38.1% | 41 | 38.1% | -0.00 | — | — | 0.50 | — |
| — | 5.75 | 8.25 | 7.00 | +1.00 | 35.9% | 42 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 5.70 | 7.45 | 6.58 | +1.00 | 33.7% | 43 | 33.7% | -0.00 | — | — | 0.33 | — |
| — | 4.70 | 6.10 | 5.40 | +0.99 | 31.5% | 44 | 31.5% | -0.01 | — | — | 0.17 | — |
| — | 3.85 | 4.35 | 4.10 | +0.98 | 29.4% | 45 | 29.4% | -0.02 | — | — | 0.86 | — |
| — | 2.20 | 4.10 | 3.15 | +0.96 | 27.5% | 46 | 27.5% | -0.04 | — | — | 0.87 | — |
| — | 1.51 | 3.70 | 2.60 | +0.95 | 26.6% | 46.5 | 26.6% | -0.05 | 0.39 | 0.04 | 0.73 | — |
| — | 1.08 | 3.20 | 2.14 | +0.92 | 25.7% | 47 | 25.7% | -0.08 | 0.49 | 0.05 | 0.94 | — |
| — | 0.81 | 2.70 | 1.75 | +0.89 | 25.0% | 47.5 | 25.0% | -0.11 | — | — | 1.15 | — |
| — | — | 3.75 | — | +0.84 | 24.2% | 48 | 24.2% | -0.16 | 0.33 | 0.14 | 0.52 | — |
| — | — | 3.20 | — | +0.77 | 23.5% | 48.5 | 23.5% | -0.23 | — | — | — | — |
| — | — | — | — | +0.68 | 23.0% | 49 | 23.0% | -0.32 | — | — | — | — |
| — | 0.27 | 0.51 | 0.39 | +0.58 | 22.8% | 49.5 | 22.8% | -0.43 | 0.85 | 0.57 | 1.14 | — |
| — | 0.18 | 1.50 | 0.84 | +0.46 | 22.9% | 50 | 22.9% | -0.55 | 1.20 | 0.94 | 1.46 | — |
| — | — | 1.29 | — | +0.34 | 23.1% | 50.5 | 23.1% | -0.67 | 2.73 | 0.45 | 5.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.24 | 23.2% | 51 | 23.2% | -0.77 | 2.02 | 0.13 | 3.90 | — |
| — | — | 0.90 | — | +0.15 | 23.2% | 51.5 | 23.2% | -0.86 | 2.37 | 1.79 | 2.95 | — |
| — | 0.04 | 0.20 | 0.12 | +0.10 | 23.1% | 52 | 23.1% | -0.92 | 3.17 | 2.75 | 3.60 | — |
| — | — | 0.94 | — | +0.05 | 22.9% | 52.5 | 22.9% | -0.97 | 3.30 | 2.30 | 4.30 | — |
| — | — | 0.10 | — | +0.03 | 22.6% | 53 | 22.6% | -0.99 | 3.85 | 2.95 | 4.75 | — |
| — | — | 4.90 | — | +0.02 | 22.2% | 53.5 | 22.2% | -1.00 | 4.28 | 3.50 | 5.05 | — |
| — | — | 0.01 | — | +0.01 | 21.9% | 54 | 21.9% | -1.00 | 4.67 | 4.00 | 5.35 | — |
| — | — | 0.47 | — | +0.00 | 21.7% | 54.5 | 21.7% | -1.00 | 5.50 | 4.85 | 6.15 | — |
| — | — | 0.20 | — | +0.00 | 21.6% | 55 | 21.6% | -1.00 | 5.97 | 5.80 | 6.15 | — |
| — | — | 0.46 | — | +0.00 | 21.6% | 55.5 | 21.6% | -1.00 | 6.42 | 6.00 | 6.85 | — |
| — | — | 0.46 | — | +0.00 | 21.8% | 56 | 21.8% | -1.00 | 7.08 | 5.80 | 8.35 | — |
| — | — | 0.46 | — | +0.00 | 22.5% | 57 | 22.5% | -1.00 | 8.00 | 7.50 | 8.50 | — |
| — | — | 0.15 | — | +0.00 | 23.4% | 58 | 23.4% | -1.00 | 8.95 | 7.75 | 10.15 | — |
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.