Spot 49.78
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 11.55 | 10.12 | +0.97 | 42.2% | 40 | 42.2% | -0.03 | — | — | 0.23 | — |
| — | 8.00 | 10.35 | 9.18 | +0.96 | 41.6% | 41 | 41.6% | -0.04 | — | — | 0.60 | — |
| — | 7.40 | 9.50 | 8.45 | +0.94 | 41.1% | 42 | 41.1% | -0.07 | 0.30 | 0.05 | 0.56 | — |
| — | 6.60 | 8.70 | 7.65 | +0.91 | 40.6% | 43 | 40.6% | -0.09 | 0.32 | 0.13 | 0.50 | — |
| — | 5.70 | 7.65 | 6.67 | +0.87 | 40.2% | 44 | 40.2% | -0.13 | 0.35 | 0.12 | 0.59 | — |
| — | 4.55 | 6.80 | 5.67 | +0.83 | 39.8% | 45 | 39.8% | -0.17 | 0.63 | 0.45 | 0.81 | — |
| — | 4.30 | 5.85 | 5.08 | +0.78 | 39.4% | 46 | 39.4% | -0.22 | 0.78 | 0.67 | 0.88 | — |
| — | 3.65 | 4.20 | 3.92 | +0.72 | 39.1% | 47 | 39.1% | -0.28 | 1.08 | 0.84 | 1.32 | — |
| — | 3.05 | 3.45 | 3.25 | +0.66 | 38.8% | 48 | 38.8% | -0.34 | 1.36 | 1.08 | 1.65 | — |
| — | 2.24 | 3.00 | 2.62 | +0.59 | 38.6% | 49 | 38.6% | -0.41 | 1.77 | 1.62 | 1.93 | — |
| — | 2.00 | 2.39 | 2.19 | +0.52 | 38.4% | 50 | 38.4% | -0.48 | 2.24 | 2.00 | 2.48 | — |
| — | 1.38 | 1.88 | 1.63 | +0.45 | 38.2% | 51 | 38.2% | -0.55 | 2.75 | 2.29 | 3.20 | — |
| — | 1.03 | 1.53 | 1.28 | +0.38 | 38.1% | 52 | 38.1% | -0.63 | 3.45 | 3.20 | 3.70 | — |
| — | 0.94 | 1.29 | 1.11 | +0.32 | 38.1% | 53 | 38.1% | -0.69 | 4.08 | 3.70 | 4.45 | — |
| — | 0.70 | 1.00 | 0.85 | +0.26 | 38.1% | 54 | 38.1% | -0.75 | 4.95 | 4.65 | 5.25 | — |
| — | 0.34 | 0.81 | 0.57 | +0.21 | 38.2% | 55 | 38.2% | -0.80 | 5.70 | 4.95 | 6.45 | — |
| — | 0.39 | 0.68 | 0.54 | +0.17 | 38.3% | 56 | 38.3% | -0.85 | 6.50 | 5.70 | 7.30 | — |
| — | 0.05 | 0.65 | 0.35 | +0.13 | 38.5% | 57 | 38.5% | -0.88 | 7.12 | 6.30 | 7.95 | — |
| — | 0.17 | 0.44 | 0.30 | +0.10 | 38.8% | 58 | 38.8% | -0.91 | 8.10 | 7.05 | 9.15 | — |
| — | 0.06 | 0.36 | 0.21 | +0.08 | 39.1% | 59 | 39.1% | -0.94 | 8.97 | 8.00 | 9.95 | — |
| — | 0.04 | 0.38 | 0.21 | +0.06 | 39.5% | 60 | 39.5% | -0.96 | 9.70 | 8.45 | 10.95 | — |
| — | 0.01 | 0.32 | 0.17 | +0.05 | 40.0% | 61 | 40.0% | -0.97 | 10.95 | 9.80 | 12.10 | — |
| — | — | 0.24 | — | +0.04 | 40.6% | 62 | 40.6% | -0.98 | 12.32 | 10.40 | 14.25 | — |
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.