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 | |
| — | 8.90 | 10.70 | 9.80 | +1.00 | 41.0% | 39 | 41.0% | -0.00 | — | — | 0.46 | — |
| — | 7.90 | 9.20 | 8.55 | +0.99 | 39.5% | 40 | 39.5% | -0.01 | — | — | 0.48 | — |
| — | 6.90 | 8.35 | 7.62 | +0.99 | 38.3% | 41 | 38.3% | -0.01 | — | — | 0.47 | — |
| — | 5.95 | 7.30 | 6.62 | +0.98 | 37.2% | 42 | 37.2% | -0.02 | — | — | 0.12 | — |
| — | 5.40 | 6.15 | 5.78 | +0.96 | 36.4% | 43 | 36.4% | -0.04 | — | — | 0.30 | — |
| — | 4.50 | 5.55 | 5.03 | +0.93 | 35.7% | 44 | 35.7% | -0.07 | 0.10 | 0.05 | 0.14 | — |
| — | 4.05 | 5.00 | 4.53 | +0.91 | 35.5% | 44.5 | 35.5% | -0.10 | 0.14 | 0.05 | 0.22 | — |
| — | 3.55 | 4.45 | 4.00 | +0.88 | 35.2% | 45 | 35.2% | -0.12 | 0.20 | 0.07 | 0.34 | — |
| — | 3.15 | 3.90 | 3.52 | +0.84 | 35.0% | 45.5 | 35.0% | -0.16 | 0.30 | 0.18 | 0.42 | — |
| — | 2.80 | 3.70 | 3.25 | +0.80 | 34.8% | 46 | 34.8% | -0.20 | 0.40 | 0.27 | 0.52 | — |
| — | 2.41 | 3.25 | 2.83 | +0.76 | 34.6% | 46.5 | 34.6% | -0.25 | 0.43 | 0.31 | 0.55 | — |
| — | 2.13 | 2.85 | 2.49 | +0.70 | 34.5% | 47 | 34.5% | -0.29 | 0.61 | 0.44 | 0.79 | — |
| — | 1.68 | 2.28 | 1.98 | +0.65 | 34.4% | 47.5 | 34.4% | -0.35 | 0.82 | 0.68 | 0.96 | — |
| — | 1.53 | 2.07 | 1.80 | +0.59 | 34.3% | 48 | 34.3% | -0.41 | 0.98 | 0.87 | 1.10 | — |
| — | 1.21 | 1.55 | 1.38 | +0.53 | 34.3% | 48.5 | 34.3% | -0.47 | 1.25 | 1.09 | 1.42 | — |
| — | 0.97 | 1.31 | 1.14 | +0.47 | 34.3% | 49 | 34.3% | -0.52 | 1.48 | 1.38 | 1.57 | — |
| — | 0.88 | 1.10 | 0.99 | +0.41 | 34.3% | 49.5 | 34.3% | -0.60 | 1.81 | 1.51 | 2.11 | — |
| — | 0.65 | 0.91 | 0.78 | +0.36 | 34.4% | 50 | 34.4% | -0.65 | 2.14 | 1.81 | 2.47 | — |
| — | 0.36 | 0.56 | 0.46 | +0.25 | 34.6% | 51 | 34.6% | -0.75 | 2.92 | 2.50 | 3.35 | — |
| — | 0.23 | 0.40 | 0.32 | +0.17 | 35.1% | 52 | 35.1% | -0.84 | 3.70 | 3.25 | 4.15 | — |
| — | 0.18 | 0.27 | 0.23 | +0.12 | 35.8% | 53 | 35.8% | -0.89 | 4.53 | 4.05 | 5.00 | — |
| — | 0.06 | 0.14 | 0.10 | +0.08 | 36.7% | 54 | 36.7% | -0.93 | 5.62 | 5.05 | 6.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.05 | 38.0% | 55 | 38.0% | -0.96 | 6.60 | 5.90 | 7.30 | — |
| — | — | 0.32 | — | +0.04 | 39.6% | 56 | 39.6% | -0.98 | 7.58 | 6.80 | 8.35 | — |
| — | — | 0.45 | — | +0.03 | 41.6% | 57 | 41.6% | -0.99 | 8.53 | 7.80 | 9.25 | — |
| — | — | 0.49 | — | +0.02 | 44.1% | 58 | 44.1% | -0.99 | 9.40 | 8.75 | 10.05 | — |
| — | — | 0.48 | — | +0.02 | 47.1% | 59 | 47.1% | -0.99 | 10.43 | 9.80 | 11.05 | — |
| — | — | 0.46 | — | +0.02 | 50.8% | 60 | 50.8% | -0.99 | 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.