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 | 48.7% | 25 | 48.7% | -0.01 | 0.18 | 0.02 | 0.35 | — |
| — | 20.45 | 22.50 | 21.48 | +0.99 | 46.0% | 27.5 | 46.0% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 18.00 | 20.10 | 19.05 | +0.99 | 43.6% | 30 | 43.6% | -0.02 | — | — | 0.14 | — |
| — | 15.65 | 17.65 | 16.65 | +0.97 | 41.5% | 32.5 | 41.5% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 13.50 | 15.20 | 14.35 | +0.95 | 39.8% | 35 | 39.8% | -0.06 | 0.34 | 0.21 | 0.46 | — |
| — | 11.25 | 12.75 | 12.00 | +0.91 | 38.4% | 37.5 | 38.4% | -0.09 | 0.49 | 0.29 | 0.70 | — |
| — | 9.10 | 10.55 | 9.82 | +0.86 | 37.3% | 40 | 37.3% | -0.15 | 0.82 | 0.70 | 0.95 | — |
| — | 7.75 | 8.60 | 8.18 | +0.79 | 36.4% | 42.5 | 36.4% | -0.22 | 1.48 | 1.29 | 1.66 | — |
| — | 5.45 | 6.40 | 5.92 | +0.70 | 35.9% | 45 | 35.9% | -0.31 | 2.19 | 2.04 | 2.35 | — |
| — | 4.05 | 4.85 | 4.45 | +0.60 | 35.6% | 47.5 | 35.6% | -0.41 | 3.17 | 3.05 | 3.30 | — |
| — | 3.35 | 3.60 | 3.48 | +0.50 | 35.4% | 50 | 35.4% | -0.51 | 4.35 | 4.15 | 4.55 | — |
| — | 2.43 | 2.66 | 2.54 | +0.41 | 35.5% | 52.5 | 35.5% | -0.60 | 5.80 | 5.35 | 6.25 | — |
| — | 1.63 | 1.95 | 1.79 | +0.32 | 35.7% | 55 | 35.7% | -0.69 | 7.75 | 7.00 | 8.50 | — |
| — | 1.15 | 1.40 | 1.27 | +0.25 | 36.0% | 57.5 | 36.0% | -0.77 | 9.75 | 8.95 | 10.55 | — |
| — | 0.75 | 1.19 | 0.97 | +0.19 | 36.5% | 60 | 36.5% | -0.83 | 11.90 | 11.05 | 12.75 | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 65 | 37.7% | -0.92 | 16.50 | 15.60 | 17.40 | — |
| — | 0.10 | 0.48 | 0.29 | +0.07 | 39.1% | 70 | 39.1% | -0.98 | 21.35 | 20.25 | 22.45 | — |
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.