Spot 49.82
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 10.95 | 10.03 | +1.00 | 80.4% | 40 | 80.4% | -0.00 | — | — | 0.03 | — |
| — | 8.80 | 10.45 | 9.62 | +1.00 | 79.3% | 40.5 | 79.3% | -0.00 | — | — | 1.00 | — |
| — | 8.55 | 9.75 | 9.15 | +1.00 | 78.2% | 41 | 78.2% | -0.00 | — | — | 1.00 | — |
| — | 8.05 | 9.25 | 8.65 | +1.00 | 77.2% | 41.5 | 77.2% | -0.00 | — | — | 0.26 | — |
| — | 7.55 | 8.05 | 7.80 | +0.99 | 76.1% | 42 | 76.1% | -0.01 | — | — | 0.27 | — |
| — | 6.80 | 9.25 | 8.03 | +0.99 | 75.1% | 42.5 | 75.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 6.50 | 7.35 | 6.92 | +0.99 | 74.1% | 43 | 74.1% | -0.01 | — | — | 0.04 | — |
| — | 5.85 | 7.85 | 6.85 | +0.98 | 73.1% | 43.5 | 73.1% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 5.50 | 6.75 | 6.12 | +0.98 | 72.2% | 44 | 72.2% | -0.02 | — | — | 0.10 | — |
| — | 4.25 | 6.15 | 5.20 | +0.97 | 71.3% | 44.5 | 71.3% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 4.60 | 5.10 | 4.85 | +0.96 | 70.4% | 45 | 70.4% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 3.65 | 6.00 | 4.83 | +0.95 | 69.6% | 45.5 | 69.6% | -0.05 | 0.07 | 0.04 | 0.11 | — |
| — | 3.50 | 4.50 | 4.00 | +0.94 | 68.9% | 46 | 68.9% | -0.06 | 0.10 | 0.06 | 0.15 | — |
| — | 3.10 | 4.15 | 3.62 | +0.92 | 68.2% | 46.5 | 68.2% | -0.08 | 0.18 | 0.14 | 0.23 | — |
| — | 2.68 | 3.30 | 2.99 | +0.90 | 67.6% | 47 | 67.6% | -0.10 | 0.26 | 0.21 | 0.31 | — |
| — | 2.30 | 2.88 | 2.59 | +0.87 | 67.1% | 47.5 | 67.1% | -0.13 | 0.36 | 0.30 | 0.42 | — |
| — | 2.01 | 2.47 | 2.24 | +0.83 | 66.7% | 48 | 66.7% | -0.17 | 0.47 | 0.41 | 0.54 | — |
| — | 1.64 | 2.10 | 1.87 | +0.80 | 66.4% | 48.5 | 66.4% | -0.20 | 0.62 | 0.55 | 0.70 | — |
| — | 1.41 | 1.76 | 1.58 | +0.75 | 66.2% | 49 | 66.2% | -0.25 | 0.80 | 0.72 | 0.88 | — |
| — | 1.35 | 1.46 | 1.41 | +0.71 | 66.0% | 49.5 | 66.0% | -0.29 | 1.01 | 0.92 | 1.10 | — |
| — | 1.02 | 1.17 | 1.09 | +0.66 | 65.9% | 50 | 65.9% | -0.35 | 1.24 | 1.13 | 1.35 | — |
| — | 0.64 | 0.75 | 0.69 | +0.55 | 66.0% | 51 | 66.0% | -0.45 | 1.89 | 1.69 | 2.09 | 25 |
| — | 0.38 | 0.57 | 0.47 | +0.43 | 66.4% | 52 | 66.4% | -0.57 | 2.65 | 2.41 | 2.88 | — |
| — | 0.23 | 0.31 | 0.27 | +0.33 | 67.2% | 53 | 67.2% | -0.67 | 3.39 | 2.78 | 4.00 | — |
| — | 0.14 | 0.23 | 0.18 | +0.24 | 68.2% | 54 | 68.2% | -0.76 | 4.00 | 3.15 | 4.85 | — |
| — | 0.08 | 0.11 | 0.10 | +0.17 | 69.3% | 55 | 69.3% | -0.83 | 5.12 | 4.45 | 5.80 | — |
| — | — | 0.11 | — | +0.12 | 70.3% | 56 | 70.3% | -0.88 | 5.83 | 4.30 | 7.35 | — |
| — | — | 0.20 | — | +0.08 | 71.3% | 57 | 71.3% | -0.92 | 7.12 | 6.00 | 8.25 | — |
| — | — | 0.11 | — | +0.06 | 72.3% | 58 | 72.3% | -0.95 | 7.90 | 7.00 | 8.80 | — |
| — | — | 0.05 | — | +0.03 | 74.7% | 60 | 74.7% | -0.98 | 9.95 | 9.20 | 10.70 | — |
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.