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 | |
| — | 9.80 | 12.35 | 11.07 | +0.92 | 29.1% | 39 | 29.1% | -0.08 | — | — | 1.41 | — |
| — | 8.00 | 12.05 | 10.03 | +0.91 | 27.9% | 40 | 27.9% | -0.09 | — | — | 0.60 | — |
| — | 8.45 | 10.15 | 9.30 | +0.90 | 26.8% | 41 | 26.8% | -0.11 | — | — | 1.56 | — |
| — | 7.80 | 8.60 | 8.20 | +0.88 | 25.7% | 42 | 25.7% | -0.13 | — | — | 1.64 | — |
| — | 6.05 | 8.60 | 7.33 | +0.86 | 24.7% | 43 | 24.7% | -0.15 | 0.93 | 0.01 | 1.84 | — |
| — | 5.40 | 7.90 | 6.65 | +0.83 | 23.7% | 44 | 23.7% | -0.17 | — | — | 2.69 | — |
| — | 5.00 | 6.70 | 5.85 | +0.80 | 22.9% | 45 | 22.9% | -0.21 | — | — | 4.90 | — |
| — | 4.05 | 6.00 | 5.03 | +0.76 | 22.0% | 46 | 22.0% | -0.25 | 1.25 | 1.11 | 1.38 | — |
| — | 3.45 | 4.50 | 3.98 | +0.72 | 21.3% | 47 | 21.3% | -0.29 | — | — | 4.20 | — |
| — | 1.58 | 5.85 | 3.71 | +0.67 | 20.7% | 48 | 20.7% | -0.34 | — | — | 4.55 | — |
| — | 0.90 | 4.95 | 2.92 | +0.62 | 20.2% | 49 | 20.2% | -0.40 | 2.30 | 0.30 | 4.30 | — |
| — | 0.91 | 4.50 | 2.71 | +0.56 | 19.7% | 50 | 19.7% | -0.46 | 3.10 | 1.26 | 4.95 | — |
| — | 0.15 | 3.90 | 2.02 | +0.50 | 19.4% | 51 | 19.4% | -0.53 | 3.42 | 3.15 | 3.70 | — |
| — | 0.53 | 3.45 | 1.99 | +0.44 | 19.2% | 52 | 19.2% | -0.59 | 3.88 | 2.85 | 4.90 | — |
| — | — | 3.45 | — | +0.38 | 19.0% | 53 | 19.0% | -0.66 | 4.75 | 4.45 | 5.05 | — |
| — | 0.01 | 2.39 | 1.20 | +0.33 | 19.0% | 54 | 19.0% | -0.72 | 5.30 | 4.25 | 6.35 | — |
| — | — | 2.80 | — | +0.28 | 19.0% | 55 | 19.0% | -0.78 | 6.25 | 4.05 | 8.45 | — |
| — | 0.01 | 1.49 | 0.75 | +0.23 | 19.1% | 56 | 19.1% | -0.84 | 7.22 | 5.25 | 9.20 | — |
| — | — | 1.64 | — | +0.19 | 19.4% | 57 | 19.4% | -0.89 | 8.05 | 6.00 | 10.10 | — |
| — | 0.31 | 0.64 | 0.47 | +0.16 | 19.6% | 58 | 19.6% | -0.93 | 9.07 | 8.65 | 9.50 | — |
| — | — | 1.56 | — | +0.14 | 20.0% | 59 | 20.0% | -0.97 | 9.97 | 8.65 | 11.30 | — |
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.