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 | |
| — | 9.10 | 11.50 | 10.30 | +0.99 | 55.6% | 40 | 55.6% | -0.01 | — | — | 0.95 | — |
| — | 8.05 | 10.35 | 9.20 | +0.99 | 52.5% | 41 | 52.5% | -0.01 | — | — | 0.95 | — |
| — | 7.25 | 9.65 | 8.45 | +0.98 | 49.5% | 42 | 49.5% | -0.02 | — | — | 0.75 | — |
| — | 6.25 | 8.50 | 7.38 | +0.97 | 46.7% | 43 | 46.7% | -0.03 | — | — | 0.28 | — |
| — | 5.35 | 7.60 | 6.47 | +0.96 | 44.1% | 44 | 44.1% | -0.04 | — | — | 0.14 | — |
| — | 4.40 | 6.15 | 5.28 | +0.94 | 41.8% | 45 | 41.8% | -0.06 | 0.17 | 0.03 | 0.30 | — |
| — | 3.30 | 5.20 | 4.25 | +0.90 | 39.9% | 46 | 39.9% | -0.10 | 0.20 | 0.08 | 0.33 | — |
| — | — | — | — | +0.87 | 39.1% | 46.5 | 39.1% | -0.13 | — | — | — | — |
| — | 2.72 | 3.90 | 3.31 | +0.83 | 38.4% | 47 | 38.4% | -0.17 | 0.29 | 0.24 | 0.35 | — |
| — | 2.40 | 2.92 | 2.66 | +0.80 | 37.9% | 47.5 | 37.9% | -0.21 | 0.39 | 0.29 | 0.48 | — |
| — | 2.07 | 2.54 | 2.31 | +0.75 | 37.4% | 48 | 37.4% | -0.26 | 0.50 | 0.43 | 0.57 | — |
| — | 1.74 | 2.18 | 1.96 | +0.69 | 37.0% | 48.5 | 37.0% | -0.31 | 0.64 | 0.53 | 0.74 | — |
| — | 1.45 | 1.90 | 1.68 | +0.63 | 36.7% | 49 | 36.7% | -0.36 | 0.83 | 0.72 | 0.94 | — |
| — | 1.18 | 1.49 | 1.33 | +0.56 | 36.5% | 49.5 | 36.5% | -0.43 | 1.04 | 0.87 | 1.21 | — |
| — | 0.94 | 1.24 | 1.09 | +0.50 | 36.3% | 50 | 36.3% | -0.50 | 1.30 | 1.15 | 1.46 | — |
| — | 0.57 | 0.78 | 0.68 | +0.37 | 36.3% | 51 | 36.3% | -0.63 | 1.88 | 1.66 | 2.10 | — |
| — | 0.16 | 0.54 | 0.35 | +0.26 | 36.5% | 52 | 36.5% | -0.75 | 2.62 | 2.34 | 2.91 | — |
| — | 0.18 | 0.29 | 0.23 | +0.17 | 37.0% | 53 | 37.0% | -0.84 | 3.50 | 3.20 | 3.80 | — |
| — | 0.06 | 0.23 | 0.14 | +0.11 | 37.7% | 54 | 37.7% | -0.90 | 4.25 | 4.00 | 4.50 | — |
| — | 0.04 | 0.11 | 0.07 | +0.06 | 38.6% | 55 | 38.6% | -0.94 | 5.15 | 4.55 | 5.75 | — |
| — | — | 0.14 | — | +0.04 | 39.7% | 56 | 39.7% | -0.97 | 5.90 | 4.95 | 6.85 | — |
| — | — | 0.22 | — | +0.02 | 40.8% | 57 | 40.8% | -0.99 | 6.90 | 5.90 | 7.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 42.0% | 58 | 42.0% | -1.00 | 7.83 | 6.90 | 8.75 | — |
| — | — | 0.10 | — | +0.01 | 43.3% | 59 | 43.3% | -1.00 | 8.90 | 7.90 | 9.90 | — |
| — | — | 0.09 | — | +0.01 | 44.5% | 60 | 44.5% | -1.00 | 10.20 | 9.35 | 11.05 | — |
| — | — | 0.61 | — | +0.00 | 45.6% | 61 | 45.6% | -1.00 | 11.03 | 9.90 | 12.15 | — |
| — | — | 0.57 | — | +0.00 | 46.5% | 62 | 46.5% | -1.00 | 12.22 | 10.90 | 13.55 | — |
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.