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 | |
| — | 23.05 | 26.90 | 24.98 | +1.00 | 49.9% | 25 | 49.9% | -0.01 | — | — | 0.33 | — |
| — | 20.60 | 24.45 | 22.52 | +0.99 | 47.5% | 27.5 | 47.5% | -0.01 | — | — | 0.36 | — |
| — | 18.45 | 22.00 | 20.23 | +0.98 | 45.2% | 30 | 45.2% | -0.02 | — | — | 0.38 | — |
| — | 16.45 | 19.50 | 17.98 | +0.96 | 43.0% | 32.5 | 43.0% | -0.04 | — | — | 0.30 | — |
| — | 14.80 | 16.75 | 15.78 | +0.94 | 41.2% | 35 | 41.2% | -0.06 | 0.46 | 0.33 | 0.59 | — |
| — | 12.60 | 14.75 | 13.68 | +0.91 | 39.6% | 37.5 | 39.6% | -0.10 | 0.61 | 0.38 | 0.85 | — |
| — | 10.40 | 12.40 | 11.40 | +0.86 | 38.4% | 40 | 38.4% | -0.15 | 1.01 | 0.84 | 1.19 | — |
| — | 8.55 | 10.40 | 9.47 | +0.80 | 37.4% | 42.5 | 37.4% | -0.21 | 1.50 | 1.37 | 1.62 | — |
| — | 7.00 | 7.55 | 7.28 | +0.73 | 36.7% | 45 | 36.7% | -0.28 | 2.23 | 2.06 | 2.41 | — |
| 173 | 5.60 | 6.05 | 5.83 | +0.64 | 36.2% | 47.5 | 36.2% | -0.37 | 3.33 | 3.10 | 3.55 | 27 |
| 107 | 4.35 | 4.85 | 4.60 | +0.55 | 35.9% | 50 | 35.9% | -0.46 | 4.38 | 4.15 | 4.60 | 587 |
| 107 | 2.90 | 3.85 | 3.38 | +0.47 | 35.8% | 52.5 | 35.8% | -0.54 | 5.88 | 5.65 | 6.10 | 205 |
| 128 | 2.52 | 2.75 | 2.63 | +0.39 | 35.9% | 55 | 35.9% | -0.63 | 7.55 | 7.30 | 7.80 | 261 |
| 1,813 | 1.85 | 2.15 | 2.00 | +0.31 | 36.1% | 57.5 | 36.1% | -0.70 | 9.53 | 9.15 | 9.90 | — |
| — | 1.35 | 1.64 | 1.50 | +0.25 | 36.5% | 60 | 36.5% | -0.76 | 11.25 | 10.80 | 11.70 | — |
| — | 0.88 | 1.30 | 1.09 | +0.20 | 36.9% | 62.5 | 36.9% | -0.81 | 13.30 | 12.65 | 13.95 | — |
| — | 0.64 | 1.10 | 0.87 | +0.16 | 37.4% | 65 | 37.4% | -0.86 | 15.35 | 14.55 | 16.15 | — |
| — | 0.31 | 0.66 | 0.48 | +0.10 | 38.4% | 70 | 38.4% | -0.93 | 20.52 | 19.20 | 21.85 | — |
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.