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 | |
| — | 9.35 | 11.00 | 10.18 | +1.00 | 54.0% | 40 | 54.0% | -0.00 | — | — | 0.75 | — |
| — | 8.30 | 10.00 | 9.15 | +1.00 | 51.8% | 41 | 51.8% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 9.05 | 8.22 | +1.00 | 49.8% | 42 | 49.8% | -0.00 | — | — | 0.75 | — |
| — | 6.30 | 7.85 | 7.08 | +1.00 | 48.0% | 43 | 48.0% | -0.00 | — | — | 0.75 | — |
| — | 5.25 | 6.85 | 6.05 | +1.00 | 46.5% | 44 | 46.5% | -0.00 | — | — | 0.75 | — |
| — | 3.70 | 5.60 | 4.65 | +0.99 | 45.3% | 45 | 45.3% | -0.01 | — | — | 0.15 | — |
| — | 3.30 | 4.60 | 3.95 | +0.98 | 44.3% | 46 | 44.3% | -0.02 | — | — | 0.06 | — |
| — | — | — | — | +0.96 | 43.9% | 46.5 | 43.9% | -0.04 | — | — | — | — |
| — | 2.45 | 4.05 | 3.25 | +0.93 | 43.4% | 47 | 43.4% | -0.07 | 0.08 | 0.05 | 0.11 | — |
| — | 1.99 | 3.75 | 2.87 | +0.90 | 43.1% | 47.5 | 43.1% | -0.10 | 0.14 | 0.08 | 0.20 | — |
| — | 1.58 | 2.64 | 2.11 | +0.84 | 42.7% | 48 | 42.7% | -0.15 | 0.17 | 0.14 | 0.19 | — |
| — | 1.29 | 1.80 | 1.54 | +0.78 | 42.4% | 48.5 | 42.4% | -0.22 | 0.31 | 0.23 | 0.39 | — |
| — | 1.04 | 1.39 | 1.22 | +0.69 | 42.3% | 49 | 42.3% | -0.31 | 0.44 | 0.36 | 0.52 | — |
| — | 0.72 | 1.08 | 0.90 | +0.59 | 42.3% | 49.5 | 42.3% | -0.41 | 0.62 | 0.50 | 0.75 | — |
| — | 0.48 | 0.80 | 0.64 | +0.48 | 42.4% | 50 | 42.4% | -0.52 | 0.88 | 0.71 | 1.05 | — |
| — | 0.26 | 0.41 | 0.34 | +0.29 | 43.2% | 51 | 43.2% | -0.70 | 1.53 | 1.29 | 1.78 | — |
| — | 0.09 | 0.22 | 0.15 | +0.15 | 44.3% | 52 | 44.3% | -0.85 | 2.29 | 2.09 | 2.50 | — |
| — | 0.03 | 0.26 | 0.14 | +0.07 | 45.7% | 53 | 45.7% | -0.93 | 3.39 | 2.98 | 3.80 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 47.1% | 54 | 47.1% | -0.97 | 4.22 | 3.80 | 4.65 | — |
| — | — | 0.10 | — | +0.01 | 48.7% | 55 | 48.7% | -0.99 | 5.22 | 4.85 | 5.60 | — |
| — | — | 0.05 | — | +0.01 | 50.2% | 56 | 50.2% | -1.00 | 6.35 | 5.90 | 6.80 | — |
| — | — | 0.10 | — | +0.00 | 51.8% | 57 | 51.8% | -1.00 | 7.33 | 6.80 | 7.85 | — |
| — | — | 0.05 | — | +0.00 | 53.5% | 58 | 53.5% | -1.00 | 8.10 | 7.05 | 9.15 | — |
| — | — | 0.93 | — | +0.00 | 55.2% | 59 | 55.2% | -1.00 | 9.20 | 8.25 | 10.15 | — |
| — | — | 0.05 | — | +0.00 | 57.0% | 60 | 57.0% | -1.00 | 10.05 | 8.90 | 11.20 | — |
| — | — | 0.50 | — | +0.00 | 58.7% | 61 | 58.7% | -1.00 | 10.95 | 9.95 | 11.95 | — |
| — | — | 1.00 | — | +0.00 | 60.4% | 62 | 60.4% | -1.00 | 12.00 | 10.95 | 13.05 | — |
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.