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 | |
| — | 8.90 | 10.90 | 9.90 | +1.00 | 39.3% | 40 | 39.3% | -0.00 | — | — | 4.80 | — |
| — | 7.50 | 10.40 | 8.95 | +1.00 | 36.8% | 41 | 36.8% | -0.00 | — | — | 4.80 | — |
| — | 6.05 | 9.20 | 7.62 | +1.00 | 34.4% | 42 | 34.4% | -0.01 | — | — | 4.80 | — |
| — | 5.80 | 8.10 | 6.95 | +1.00 | 32.0% | 43 | 32.0% | -0.01 | — | — | 4.80 | — |
| — | 4.20 | 7.20 | 5.70 | +1.00 | 29.7% | 44 | 29.7% | -0.02 | — | — | 4.80 | — |
| — | 3.30 | 6.25 | 4.78 | +1.00 | 27.5% | 45 | 27.5% | -0.03 | — | — | 0.40 | — |
| — | 2.80 | 5.00 | 3.90 | +1.00 | 25.3% | 46 | 25.3% | -0.05 | — | — | 0.48 | — |
| — | 1.38 | 5.85 | 3.62 | +0.99 | 24.1% | 46.5 | 24.1% | -0.07 | — | — | 4.80 | — |
| — | 1.00 | 5.40 | 3.20 | +0.98 | 23.0% | 47 | 23.0% | -0.09 | — | — | 4.80 | — |
| — | 0.70 | 5.00 | 2.85 | +0.96 | 21.7% | 47.5 | 21.7% | -0.12 | — | — | 4.80 | — |
| — | 0.95 | 3.25 | 2.10 | +0.91 | 20.6% | 48 | 20.6% | -0.17 | — | — | 4.80 | — |
| — | 0.21 | 5.00 | 2.60 | +0.84 | 19.4% | 48.5 | 19.4% | -0.23 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.73 | 18.5% | 49 | 18.5% | -0.32 | — | — | 4.80 | — |
| — | — | 0.96 | — | +0.60 | 17.9% | 49.5 | 17.9% | -0.43 | — | — | 0.50 | — |
| — | — | 0.89 | — | +0.47 | 17.5% | 50 | 17.5% | -0.55 | 0.69 | 0.40 | 0.97 | — |
| — | — | 4.80 | — | +0.34 | 17.5% | 50.5 | 17.5% | -0.67 | — | — | 4.80 | — |
| — | — | 0.23 | — | +0.24 | 17.6% | 51 | 17.6% | -0.77 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.16 | 17.8% | 51.5 | 17.8% | -0.85 | — | — | 3.75 | — |
| — | — | 0.18 | — | +0.11 | 18.0% | 52 | 18.0% | -0.91 | 2.60 | 0.20 | 5.00 | — |
| — | — | 4.80 | — | +0.07 | 18.3% | 52.5 | 18.3% | -0.95 | 2.73 | 0.45 | 5.00 | — |
| — | — | 0.09 | — | +0.04 | 18.5% | 53 | 18.5% | -0.98 | 3.13 | 1.97 | 4.30 | — |
| — | — | 0.15 | — | +0.02 | 18.8% | 53.5 | 18.8% | -0.99 | 3.58 | 2.20 | 4.95 | — |
| — | — | 0.20 | — | +0.01 | 19.0% | 54 | 19.0% | -1.00 | 4.06 | 2.47 | 5.65 | — |
| — | — | 4.80 | — | +0.01 | 19.4% | 54.5 | 19.4% | -1.00 | 4.36 | 2.77 | 5.95 | — |
| — | — | 4.80 | — | +0.01 | 19.7% | 55 | 19.7% | -1.00 | 4.90 | 3.15 | 6.65 | — |
| — | — | 4.80 | — | +0.00 | 20.2% | 55.5 | 20.2% | -1.00 | 5.33 | 3.70 | 6.95 | — |
| — | — | 4.80 | — | +0.00 | 20.7% | 56 | 20.7% | -1.00 | 6.15 | 4.85 | 7.45 | — |
| — | — | 0.07 | — | +0.00 | 21.3% | 56.5 | 21.3% | -1.00 | 6.65 | 5.50 | 7.80 | — |
| — | — | 4.80 | — | +0.00 | 21.9% | 57 | 21.9% | -1.00 | 6.70 | 5.20 | 8.20 | — |
| — | — | 4.80 | — | +0.00 | 22.7% | 57.5 | 22.7% | -1.00 | 7.75 | 6.70 | 8.80 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 58 | 23.5% | -1.00 | 7.92 | 6.20 | 9.65 | — |
| — | — | 4.80 | — | +0.00 | 24.4% | 58.5 | 24.4% | -1.00 | 8.70 | 7.50 | 9.90 | — |
| — | — | 4.80 | — | +0.00 | 25.3% | 59 | 25.3% | -1.00 | 9.15 | 8.00 | 10.30 | — |
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.