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 | |
| — | 9.25 | 10.65 | 9.95 | +0.98 | 65.8% | 40 | 65.8% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.90 | 10.55 | 9.72 | +0.98 | 65.2% | 40.5 | 65.2% | -0.02 | — | — | 0.40 | — |
| — | 8.45 | 10.45 | 9.45 | +0.97 | 64.7% | 41 | 64.7% | -0.03 | — | — | 0.75 | — |
| — | 8.05 | 9.55 | 8.80 | +0.97 | 64.2% | 41.5 | 64.2% | -0.03 | — | — | 0.75 | — |
| — | 7.55 | 8.75 | 8.15 | +0.96 | 63.7% | 42 | 63.7% | -0.04 | 0.10 | 0.03 | 0.16 | — |
| — | 7.05 | 8.40 | 7.72 | +0.95 | 63.2% | 42.5 | 63.2% | -0.05 | 0.13 | 0.07 | 0.19 | — |
| — | 6.70 | 7.40 | 7.05 | +0.95 | 62.8% | 43 | 62.8% | -0.05 | 0.16 | 0.07 | 0.25 | — |
| — | 5.30 | 7.45 | 6.38 | +0.93 | 62.3% | 43.5 | 62.3% | -0.07 | 0.12 | 0.01 | 0.24 | — |
| — | 4.95 | 6.90 | 5.92 | +0.92 | 61.9% | 44 | 61.9% | -0.08 | 0.25 | 0.18 | 0.32 | — |
| — | 5.00 | 6.40 | 5.70 | +0.91 | 61.5% | 44.5 | 61.5% | -0.09 | 0.30 | 0.22 | 0.38 | — |
| — | 4.90 | 5.90 | 5.40 | +0.89 | 61.2% | 45 | 61.2% | -0.11 | 0.34 | 0.29 | 0.40 | — |
| — | 4.15 | 5.25 | 4.70 | +0.87 | 60.8% | 45.5 | 60.8% | -0.13 | 0.43 | 0.36 | 0.51 | — |
| — | 3.40 | 5.10 | 4.25 | +0.86 | 60.5% | 46 | 60.5% | -0.14 | 0.53 | 0.45 | 0.60 | 17 |
| 3 | 3.65 | 4.30 | 3.98 | +0.83 | 60.3% | 46.5 | 60.3% | -0.17 | 0.67 | 0.58 | 0.76 | 12 |
| — | 3.40 | 3.90 | 3.65 | +0.81 | 60.0% | 47 | 60.0% | -0.19 | 0.80 | 0.72 | 0.88 | — |
| — | 2.99 | 3.60 | 3.29 | +0.78 | 59.8% | 47.5 | 59.8% | -0.22 | 0.99 | 0.87 | 1.11 | — |
| — | 2.68 | 3.25 | 2.96 | +0.75 | 59.6% | 48 | 59.6% | -0.25 | 1.20 | 0.95 | 1.44 | — |
| — | 2.39 | 2.92 | 2.65 | +0.72 | 59.4% | 48.5 | — | — | 1.36 | 1.25 | 1.48 | — |
| — | 2.11 | 2.63 | 2.37 | — | — | 49 | 59.3% | -0.31 | 1.56 | 1.43 | 1.70 | — |
| — | 1.97 | 2.31 | 2.14 | — | — | 49.5 | 59.2% | -0.35 | 1.81 | 1.69 | 1.94 | — |
| — | 1.91 | 2.02 | 1.97 | +0.62 | 59.1% | 50 | 59.1% | -0.38 | 2.06 | 1.94 | 2.19 | — |
| — | 1.31 | 1.59 | 1.45 | +0.55 | 59.0% | 51 | 59.0% | -0.46 | 2.71 | 2.50 | 2.92 | — |
| — | 0.97 | 1.26 | 1.11 | +0.47 | 59.1% | 52 | 59.1% | -0.53 | 3.33 | 3.05 | 3.60 | — |
| — | 0.72 | 0.99 | 0.85 | +0.40 | 59.2% | 53 | 59.2% | -0.60 | 4.10 | 3.75 | 4.45 | — |
| — | 0.53 | 0.72 | 0.62 | +0.33 | 59.5% | 54 | 59.5% | -0.67 | 4.88 | 4.55 | 5.20 | — |
| — | 0.39 | 0.58 | 0.48 | +0.27 | 59.8% | 55 | 59.8% | -0.73 | 5.85 | 5.05 | 6.65 | — |
| — | 0.31 | 0.46 | 0.39 | +0.22 | 60.3% | 56 | 60.3% | -0.78 | 6.38 | 5.40 | 7.35 | — |
| — | 0.22 | 0.36 | 0.29 | +0.17 | 60.8% | 57 | 60.8% | -0.83 | 7.83 | 6.80 | 8.85 | — |
| — | 0.01 | 0.29 | 0.15 | +0.14 | 61.5% | 58 | 61.5% | -0.87 | 8.28 | 7.25 | 9.30 | — |
| — | 0.08 | 0.34 | 0.21 | +0.11 | 62.2% | 59 | 62.2% | -0.89 | 9.35 | 8.35 | 10.35 | — |
| — | 0.06 | 0.19 | 0.12 | +0.09 | 63.1% | 60 | 63.1% | -0.92 | 10.03 | 9.15 | 10.90 | — |
| — | 0.02 | 0.29 | 0.15 | +0.07 | 64.1% | 61 | 64.1% | -0.94 | 11.20 | 10.20 | 12.20 | — |
| — | 0.01 | 0.23 | 0.12 | +0.05 | 65.1% | 62 | 65.1% | -0.95 | 12.28 | 11.10 | 13.45 | — |
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.