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 | 11.90 | 10.40 | +0.94 | 31.7% | 40 | 31.7% | -0.06 | — | — | 4.80 | — |
| — | 8.10 | 10.90 | 9.50 | +0.93 | 30.1% | 41 | 30.1% | -0.08 | — | — | 4.80 | — |
| — | 7.10 | 9.95 | 8.53 | +0.91 | 28.4% | 42 | 28.4% | -0.09 | — | — | 4.80 | — |
| — | 7.10 | 8.60 | 7.85 | +0.89 | 26.8% | 43 | 26.8% | -0.11 | — | — | 4.80 | — |
| — | 4.60 | 8.75 | 6.67 | +0.87 | 25.3% | 44 | 25.3% | -0.13 | 0.30 | 0.07 | 0.54 | — |
| — | 3.55 | 8.10 | 5.83 | +0.84 | 23.9% | 45 | 23.9% | -0.16 | 0.38 | 0.18 | 0.58 | — |
| — | 4.80 | 5.20 | 5.00 | +0.80 | 22.7% | 46 | 22.7% | -0.20 | 0.38 | 0.10 | 0.65 | — |
| — | 2.30 | 6.35 | 4.33 | +0.76 | 21.6% | 47 | 21.6% | -0.25 | 1.21 | 0.68 | 1.74 | — |
| — | 1.00 | 5.70 | 3.35 | +0.70 | 20.6% | 48 | 20.6% | -0.31 | 0.96 | 0.83 | 1.10 | — |
| — | 2.23 | 2.77 | 2.50 | +0.62 | 19.8% | 49 | 19.8% | -0.39 | 1.29 | 1.12 | 1.47 | — |
| — | 0.10 | 4.95 | 2.52 | +0.54 | 19.2% | 50 | 19.2% | -0.48 | 1.64 | 0.92 | 2.36 | — |
| — | — | 4.80 | — | +0.46 | 18.8% | 51 | 18.8% | -0.57 | 2.62 | 0.25 | 5.00 | — |
| — | 0.57 | 1.25 | 0.91 | +0.37 | 18.5% | 52 | 18.5% | -0.66 | 2.95 | 0.80 | 5.10 | — |
| — | 0.75 | 4.95 | 2.85 | +0.30 | 18.4% | 53 | 18.4% | -0.75 | 3.45 | 1.15 | 5.75 | — |
| — | 0.14 | 1.32 | 0.73 | +0.23 | 18.5% | 54 | 18.5% | -0.83 | 4.36 | 2.32 | 6.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.18 | 18.7% | 55 | 18.7% | -0.89 | 5.15 | 4.05 | 6.25 | — |
| — | — | 4.80 | — | +0.14 | 19.1% | 56 | 19.1% | -0.94 | 6.17 | 3.85 | 8.50 | — |
| — | — | 0.30 | — | +0.11 | 19.6% | 57 | 19.6% | -0.98 | 7.25 | 5.75 | 8.75 | — |
| — | 0.08 | 0.42 | 0.25 | +0.08 | 20.2% | 58 | 20.2% | -0.99 | 8.10 | 6.75 | 9.45 | — |
| — | — | 1.50 | — | +0.07 | 20.9% | 59 | 20.9% | -1.00 | 9.32 | 7.75 | 10.90 | — |
| — | 0.07 | 0.26 | 0.17 | +0.06 | 21.6% | 60 | 21.6% | -1.00 | 9.95 | 8.15 | 11.75 | — |
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.