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 | |
| — | 7.85 | 12.10 | 9.97 | +1.00 | 36.1% | 40 | 36.1% | -0.01 | — | — | 4.80 | — |
| — | 6.85 | 11.10 | 8.97 | +1.00 | 35.2% | 41 | 35.2% | -0.02 | — | — | 4.80 | — |
| — | 6.75 | 9.45 | 8.10 | +0.99 | 33.8% | 42 | 33.8% | -0.04 | — | — | 4.80 | — |
| — | 5.60 | 9.50 | 7.55 | +0.97 | 32.0% | 43 | 32.0% | -0.05 | — | — | 4.80 | — |
| — | 3.95 | 8.50 | 6.22 | +0.95 | 29.8% | 44 | 29.8% | -0.07 | — | — | 4.80 | — |
| — | 3.00 | 7.50 | 5.25 | +0.92 | 27.5% | 45 | 27.5% | -0.09 | — | — | 4.80 | — |
| — | 2.60 | 5.75 | 4.17 | +0.88 | 25.1% | 46 | 25.1% | -0.12 | — | — | 4.80 | — |
| — | 1.33 | 5.75 | 3.54 | +0.83 | 22.9% | 47 | 22.9% | -0.17 | — | — | 4.80 | — |
| — | 0.85 | 5.45 | 3.15 | +0.79 | 21.9% | 47.5 | 21.9% | -0.21 | — | — | 0.48 | — |
| — | 0.56 | 5.00 | 2.78 | +0.75 | 21.0% | 48 | 21.0% | -0.25 | — | — | 4.80 | — |
| — | 0.30 | 5.00 | 2.65 | +0.70 | 20.2% | 48.5 | 20.2% | -0.30 | 0.55 | 0.05 | 1.05 | — |
| — | 0.01 | 4.95 | 2.48 | +0.64 | 19.4% | 49 | 19.4% | -0.37 | — | — | 2.50 | — |
| — | — | 4.80 | — | +0.57 | 18.9% | 49.5 | 18.9% | -0.44 | — | — | 2.61 | — |
| — | 0.01 | 4.80 | 2.40 | +0.50 | 18.4% | 50 | 18.4% | -0.51 | 2.60 | 0.20 | 5.00 | — |
| — | — | 4.60 | — | +0.43 | 18.0% | 50.5 | 18.0% | -0.59 | — | — | 4.80 | — |
| — | 0.14 | 1.11 | 0.62 | +0.35 | 17.8% | 51 | 17.8% | -0.67 | 2.60 | 0.25 | 4.95 | — |
| — | — | 2.79 | — | +0.29 | 17.7% | 51.5 | 17.7% | -0.74 | 2.61 | 0.22 | 5.00 | — |
| — | — | 4.80 | — | +0.23 | 17.7% | 52 | 17.7% | -0.80 | 3.21 | 1.43 | 5.00 | — |
| — | — | 4.45 | — | +0.18 | 17.8% | 52.5 | 17.8% | -0.86 | 2.95 | 0.50 | 5.40 | — |
| — | — | 0.30 | — | +0.14 | 17.9% | 53 | 17.9% | -0.90 | 3.50 | 1.05 | 5.95 | — |
| — | — | 4.80 | — | +0.11 | 18.2% | 53.5 | 18.2% | -0.93 | 3.73 | 1.45 | 6.00 | — |
| — | — | 4.80 | — | +0.08 | 18.6% | 54 | 18.6% | -0.96 | 4.09 | 2.68 | 5.50 | — |
| — | — | 4.80 | — | +0.07 | 19.0% | 54.5 | 19.0% | -0.98 | 4.42 | 2.69 | 6.15 | — |
| — | — | 4.80 | — | +0.05 | 19.4% | 55 | 19.4% | -0.99 | 4.90 | 3.15 | 6.65 | — |
| — | — | 4.80 | — | +0.04 | 19.9% | 55.5 | 19.9% | -0.99 | 5.50 | 3.65 | 7.35 | — |
| — | — | 4.80 | — | +0.04 | 20.4% | 56 | 20.4% | -1.00 | 6.20 | 4.20 | 8.20 | — |
| — | — | 4.80 | — | +0.03 | 20.9% | 56.5 | 20.9% | -1.00 | 6.70 | 4.70 | 8.70 | — |
| — | — | 4.80 | — | +0.02 | 21.4% | 57 | 21.4% | -1.00 | 7.20 | 5.20 | 9.20 | — |
| — | — | 4.80 | — | +0.02 | 21.8% | 57.5 | 21.8% | -1.00 | 7.67 | 5.65 | 9.70 | — |
| — | — | 4.80 | — | +0.02 | 22.2% | 58 | 22.2% | -1.00 | 8.18 | 6.15 | 10.20 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 58.5 | 22.5% | -1.00 | 8.68 | 6.65 | 10.70 | — |
| — | — | 4.80 | — | +0.01 | 22.6% | 59 | 22.6% | -1.00 | 9.18 | 7.15 | 11.20 | — |
| — | — | 4.80 | — | +0.01 | 22.6% | 59.5 | 22.6% | -1.00 | 9.68 | 7.65 | 11.70 | — |
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.