Spot 49.72
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.70 | 9.68 | +1.00 | 40.3% | 40 | 40.3% | -0.00 | — | — | 4.80 | — |
| — | 8.50 | 9.35 | 8.93 | +1.00 | 37.8% | 41 | 37.8% | -0.00 | — | — | 0.02 | — |
| — | 6.60 | 8.95 | 7.78 | +1.00 | 35.6% | 42 | 35.6% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 7.85 | 6.80 | +1.00 | 33.4% | 43 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 7.15 | 5.75 | +1.00 | 31.4% | 44 | 31.4% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 5.80 | 4.80 | +1.00 | 29.5% | 45 | 29.5% | -0.00 | — | — | 0.02 | — |
| — | 2.70 | 5.10 | 3.90 | +1.00 | 27.7% | 46 | 27.7% | -0.01 | — | — | 4.80 | — |
| — | 2.30 | 4.40 | 3.35 | +1.00 | 26.9% | 46.5 | 26.9% | -0.02 | — | — | 4.80 | — |
| — | 1.60 | 5.00 | 3.30 | +1.00 | 26.1% | 47 | 26.1% | -0.04 | — | — | 4.80 | — |
| — | 0.55 | 5.00 | 2.77 | +0.99 | 25.3% | 47.5 | 25.3% | -0.06 | — | — | 0.08 | — |
| — | 0.60 | 5.00 | 2.80 | +0.97 | 24.5% | 48 | 24.5% | -0.10 | — | — | 0.11 | — |
| — | 0.01 | 4.95 | 2.48 | +0.94 | 23.7% | 48.5 | 23.7% | -0.17 | 0.25 | 0.01 | 0.49 | — |
| — | — | 4.80 | — | +0.86 | 23.0% | 49 | 23.0% | -0.26 | — | — | 0.20 | — |
| — | — | 0.97 | — | +0.70 | 22.2% | 49.5 | 22.2% | -0.41 | — | — | 1.80 | — |
| — | — | 0.79 | — | +0.48 | 21.6% | 50 | 21.6% | -0.58 | 0.58 | 0.06 | 1.10 | — |
| — | — | 4.80 | — | +0.28 | 21.4% | 50.5 | 21.4% | -0.74 | — | — | 1.78 | — |
| — | — | 4.80 | — | +0.15 | 21.3% | 51 | 21.3% | -0.86 | — | — | 4.80 | — |
| — | — | 0.07 | — | +0.08 | 21.2% | 51.5 | 21.2% | -0.93 | 2.65 | 0.30 | 5.00 | — |
| — | — | 0.02 | — | +0.04 | 21.0% | 52 | 21.0% | -0.97 | 2.73 | 0.45 | 5.00 | — |
| — | — | 0.23 | — | +0.02 | 20.9% | 52.5 | 20.9% | -0.99 | 2.62 | 1.43 | 3.80 | 11 |
| — | — | 0.01 | — | +0.01 | 20.8% | 53 | 20.8% | -1.00 | 3.25 | 1.00 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 53.5 | 20.8% | -1.00 | 3.67 | 2.40 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 54 | 21.0% | -1.00 | 4.22 | 3.10 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 54.5 | 21.2% | -1.00 | 5.25 | 3.75 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 55 | 21.5% | -1.00 | 5.22 | 3.55 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 55.5 | 21.9% | -1.00 | 5.67 | 4.40 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 56 | 22.4% | -1.00 | 6.08 | 3.80 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 56.5 | 23.1% | -1.00 | 6.67 | 5.65 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 57 | 23.8% | -1.00 | 7.25 | 5.70 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 57.5 | 24.7% | -1.00 | 7.72 | 5.60 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 58 | 25.8% | -1.00 | 7.97 | 5.60 | 10.35 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 58.5 | 26.9% | -1.00 | 8.62 | 8.10 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 59 | 28.2% | -1.00 | 9.80 | 8.25 | 11.35 | — |
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.