Spot 48.54
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 10.20 | 9.57 | +1.00 | 47.5% | 39 | 47.5% | -0.00 | — | — | 0.43 | — |
| — | 7.80 | 9.20 | 8.50 | +1.00 | 45.8% | 40 | 45.8% | -0.00 | — | — | 0.44 | — |
| — | 6.95 | 8.65 | 7.80 | +1.00 | 43.8% | 41 | 43.8% | -0.00 | — | — | 0.45 | — |
| — | 5.80 | 7.45 | 6.62 | +0.99 | 41.8% | 42 | — | — | — | — | 0.02 | — |
| — | 4.90 | 6.30 | 5.60 | +0.99 | 39.8% | 43 | — | — | — | — | 0.47 | — |
| — | 4.40 | 5.85 | 5.12 | +0.98 | 38.9% | 43.5 | 38.9% | -0.02 | — | — | 0.44 | — |
| — | 4.10 | 5.30 | 4.70 | +0.97 | 38.0% | 44 | 38.0% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 3.85 | 4.65 | 4.25 | +0.96 | 37.2% | 44.5 | 37.2% | -0.04 | — | — | 0.10 | — |
| — | 3.10 | 4.55 | 3.83 | +0.94 | 36.4% | 45 | 36.4% | -0.06 | 0.04 | 0.01 | 0.07 | — |
| — | 2.86 | 3.95 | 3.40 | +0.91 | 35.7% | 45.5 | 35.7% | -0.09 | 0.07 | 0.02 | 0.11 | — |
| — | 2.49 | 3.25 | 2.87 | +0.87 | 35.0% | 46 | 35.0% | -0.13 | 0.14 | 0.05 | 0.23 | — |
| — | 2.06 | 2.69 | 2.38 | +0.83 | 34.5% | 46.5 | 34.5% | -0.17 | 0.18 | 0.11 | 0.26 | — |
| — | 1.49 | 2.58 | 2.04 | +0.77 | 34.0% | 47 | 34.0% | -0.22 | 0.28 | 0.22 | 0.35 | — |
| — | 1.43 | 2.17 | 1.80 | +0.69 | 33.7% | 47.5 | 33.7% | -0.31 | 0.44 | 0.34 | 0.54 | — |
| — | 1.00 | 1.37 | 1.19 | +0.61 | 33.4% | 48 | 33.4% | -0.38 | 0.63 | 0.55 | 0.71 | — |
| — | 0.90 | 1.00 | 0.95 | +0.54 | 33.3% | 48.5 | 33.3% | -0.47 | 0.84 | 0.72 | 0.97 | — |
| — | 0.61 | 0.83 | 0.72 | +0.43 | 33.3% | 49 | 33.3% | -0.57 | 1.12 | 0.97 | 1.28 | — |
| — | 0.48 | 0.64 | 0.56 | +0.36 | 33.4% | 49.5 | 33.4% | -0.65 | 1.30 | 1.00 | 1.60 | — |
| — | 0.33 | 0.43 | 0.38 | +0.29 | 33.6% | 50 | 33.6% | -0.72 | 1.76 | 1.50 | 2.03 | — |
| — | 0.15 | 0.29 | 0.22 | +0.17 | 34.4% | 51 | 34.4% | -0.85 | 2.47 | 2.19 | 2.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 35.7% | 52 | 35.7% | -0.92 | 3.38 | 2.95 | 3.80 | — |
| — | 0.02 | 0.12 | 0.07 | +0.05 | 37.4% | 53 | 37.4% | -0.96 | 4.58 | 3.90 | 5.25 | — |
| — | — | 0.10 | — | +0.03 | 39.5% | 54 | 39.5% | -0.98 | 5.47 | 4.95 | 6.00 | — |
| — | — | 0.24 | — | +0.02 | 42.1% | 55 | 42.1% | -0.99 | 6.38 | 5.95 | 6.80 | — |
| — | — | 0.25 | — | +0.01 | 45.1% | 56 | 45.1% | -1.00 | 7.50 | 6.95 | 8.05 | — |
| — | — | 0.05 | — | +0.01 | 48.4% | 57 | 48.4% | -1.00 | 8.53 | 7.85 | 9.20 | — |
| — | — | 0.06 | — | +0.01 | 52.1% | 58 | 52.1% | -1.00 | 9.50 | 8.80 | 10.20 | — |
| — | — | 0.25 | — | +0.01 | 56.1% | 59 | 56.1% | -1.00 | 10.57 | 9.80 | 11.35 | — |
| — | — | 0.05 | — | +0.01 | 60.4% | 60 | 60.4% | -1.00 | 11.47 | 10.75 | 12.20 | — |
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.