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 | |
| — | 22.90 | 24.95 | 23.93 | +1.00 | 53.8% | 25 | 53.8% | -0.00 | 0.24 | 0.01 | 0.47 | — |
| — | 20.45 | 22.50 | 21.48 | +0.99 | 49.4% | 27.5 | 49.4% | -0.01 | — | — | 0.22 | — |
| — | 18.00 | 20.05 | 19.02 | +0.99 | 45.7% | 30 | 45.7% | -0.01 | — | — | 0.55 | — |
| — | 15.60 | 17.60 | 16.60 | +0.98 | 42.7% | 32.5 | 42.7% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 13.25 | 15.15 | 14.20 | +0.96 | 40.4% | 35 | 40.4% | -0.04 | 0.15 | 0.05 | 0.25 | 700 |
| 197 | 11.05 | 12.65 | 11.85 | +0.93 | 38.7% | 37.5 | 38.7% | -0.07 | 0.33 | 0.14 | 0.52 | 552 |
| 458 | 8.95 | 10.30 | 9.62 | +0.89 | 37.4% | 40 | 37.4% | -0.12 | 0.60 | 0.39 | 0.81 | — |
| — | 6.90 | 8.20 | 7.55 | +0.81 | 36.6% | 42.5 | 36.6% | -0.20 | 1.07 | 0.83 | 1.31 | — |
| — | 5.10 | 6.25 | 5.67 | +0.72 | 36.0% | 45 | 36.0% | -0.29 | 1.79 | 1.67 | 1.91 | — |
| — | 4.00 | 4.35 | 4.17 | +0.61 | 35.8% | 47.5 | 35.8% | -0.41 | 2.70 | 2.51 | 2.89 | — |
| — | 2.88 | 3.15 | 3.02 | +0.49 | 35.7% | 50 | 35.7% | -0.52 | 4.12 | 3.95 | 4.30 | — |
| — | 1.90 | 2.21 | 2.06 | +0.38 | 35.8% | 52.5 | 35.8% | -0.63 | 5.55 | 5.15 | 5.95 | — |
| — | 1.22 | 1.53 | 1.38 | +0.29 | 36.1% | 55 | 36.1% | -0.72 | 7.45 | 6.70 | 8.20 | — |
| — | 0.76 | 1.06 | 0.91 | +0.21 | 36.6% | 57.5 | 36.6% | -0.80 | 9.53 | 8.75 | 10.30 | — |
| — | 0.43 | 0.81 | 0.62 | +0.16 | 37.1% | 60 | 37.1% | -0.86 | 11.72 | 10.90 | 12.55 | — |
| — | 0.25 | 0.50 | 0.38 | +0.08 | 38.6% | 65 | 38.6% | -0.95 | 16.43 | 15.45 | 17.40 | — |
| — | 0.01 | 0.41 | 0.21 | +0.05 | 40.5% | 70 | 40.5% | -1.00 | 21.35 | 20.30 | 22.40 | — |
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.