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 | |
| — | 9.65 | 11.50 | 10.57 | +0.94 | 58.7% | 40 | 58.7% | -0.06 | 0.41 | 0.25 | 0.57 | — |
| — | 8.75 | 10.70 | 9.72 | +0.92 | 57.9% | 41 | 57.9% | -0.08 | 0.46 | 0.36 | 0.56 | — |
| — | 7.95 | 9.80 | 8.88 | +0.90 | 57.4% | 42 | 57.4% | -0.10 | 0.67 | 0.46 | 0.87 | — |
| — | 7.15 | 8.60 | 7.88 | +0.87 | 57.1% | 43 | 57.1% | -0.13 | 0.85 | 0.66 | 1.04 | — |
| 22 | 6.40 | 7.75 | 7.08 | +0.84 | 56.9% | 44 | 56.9% | -0.16 | 1.04 | 0.81 | 1.28 | — |
| — | 5.60 | 6.75 | 6.17 | +0.81 | 57.0% | 45 | 57.0% | -0.19 | 1.35 | 1.22 | 1.49 | — |
| — | 4.95 | 6.10 | 5.53 | +0.77 | 57.1% | 46 | 57.1% | -0.23 | 1.65 | 1.40 | 1.90 | — |
| — | 4.35 | 5.45 | 4.90 | +0.73 | 57.3% | 47 | 57.3% | -0.27 | 2.01 | 1.74 | 2.28 | 2 |
| — | 4.10 | 4.85 | 4.47 | +0.69 | 57.6% | 48 | 57.6% | -0.31 | 2.40 | 2.14 | 2.67 | — |
| — | 3.50 | 4.35 | 3.92 | +0.64 | 58.0% | 49 | 58.0% | -0.36 | 2.90 | 2.60 | 3.20 | 4 |
| — | 2.83 | 3.85 | 3.34 | +0.60 | 58.3% | 50 | 58.3% | -0.40 | 3.40 | 3.10 | 3.70 | — |
| — | 2.64 | 3.20 | 2.92 | +0.55 | 58.7% | 51 | 58.7% | -0.45 | 3.95 | 3.65 | 4.25 | — |
| — | 2.22 | 2.78 | 2.50 | +0.51 | 59.1% | 52 | 59.1% | -0.49 | 4.42 | 4.00 | 4.85 | — |
| — | 1.88 | 2.44 | 2.16 | +0.47 | 59.4% | 53 | 59.4% | -0.54 | 5.25 | 4.65 | 5.85 | — |
| — | 1.56 | 2.13 | 1.84 | +0.43 | 59.7% | 54 | 59.7% | -0.58 | 5.97 | 5.40 | 6.55 | — |
| — | 1.34 | 1.86 | 1.60 | +0.38 | 60.0% | 55 | 60.0% | -0.62 | 6.67 | 6.05 | 7.30 | — |
| — | 1.12 | 1.70 | 1.41 | +0.35 | 60.2% | 56 | 60.2% | -0.66 | 7.45 | 6.80 | 8.10 | — |
| — | 0.68 | 1.40 | 1.04 | +0.31 | 60.4% | 57 | 60.4% | -0.70 | 8.25 | 7.60 | 8.90 | — |
| — | 0.79 | 1.23 | 1.01 | +0.27 | 60.6% | 58 | 60.6% | -0.73 | 8.97 | 8.45 | 9.50 | — |
| — | 0.55 | 0.88 | 0.71 | +0.21 | 60.8% | 60 | 60.8% | -0.79 | 10.70 | 9.75 | 11.65 | — |
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.