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 | |
| — | 9.10 | 13.50 | 11.30 | +0.90 | 28.2% | 40 | 28.2% | -0.10 | — | — | 4.80 | — |
| — | 8.15 | 11.50 | 9.82 | +0.88 | 26.9% | 41 | 26.9% | -0.12 | — | — | 4.80 | — |
| — | 7.00 | 11.50 | 9.25 | +0.87 | 25.6% | 42 | 25.6% | -0.14 | — | — | 4.80 | — |
| 2 | 7.20 | 9.35 | 8.28 | +0.85 | 24.4% | 43 | 24.4% | -0.16 | 2.48 | 0.01 | 4.95 | 2,520 |
| 18 | 6.75 | 8.45 | 7.60 | +0.82 | 23.3% | 44 | 23.3% | -0.18 | — | — | 4.80 | 1 |
| 2 | 5.30 | 7.90 | 6.60 | +0.80 | 22.3% | 45 | 22.3% | -0.21 | — | — | 4.80 | 3,022 |
| 8 | 4.50 | 7.10 | 5.80 | +0.76 | 21.4% | 46 | 21.4% | -0.25 | 1.75 | 0.73 | 2.77 | 7 |
| 4 | 3.00 | 7.50 | 5.25 | +0.72 | 20.7% | 47 | 20.7% | -0.29 | — | — | 4.80 | 1,070 |
| 2 | 3.00 | 6.85 | 4.92 | +0.68 | 20.0% | 48 | 20.0% | -0.34 | — | — | 4.80 | 24 |
| 16 | 2.07 | 6.00 | 4.04 | +0.62 | 19.5% | 49 | 19.5% | -0.40 | 2.48 | 0.01 | 4.95 | — |
| — | 0.85 | 5.40 | 3.12 | +0.57 | 19.0% | 50 | 19.0% | -0.46 | 2.40 | 0.65 | 4.15 | — |
| — | 0.25 | 4.95 | 2.60 | +0.51 | 18.7% | 51 | 18.7% | -0.52 | 3.04 | 0.78 | 5.30 | — |
| — | 0.15 | 3.90 | 2.02 | +0.45 | 18.5% | 52 | 18.5% | -0.59 | 3.00 | 1.00 | 5.00 | — |
| — | 0.21 | 4.95 | 2.58 | +0.39 | 18.4% | 53 | 18.4% | -0.66 | 4.03 | 1.65 | 6.40 | — |
| — | 0.71 | 2.16 | 1.44 | +0.34 | 18.4% | 54 | 18.4% | -0.72 | 4.60 | 2.20 | 7.00 | — |
| — | — | 4.80 | — | +0.29 | 18.5% | 55 | 18.5% | -0.78 | 5.30 | 4.30 | 6.30 | — |
| — | — | 4.80 | — | +0.24 | 18.7% | 56 | 18.7% | -0.84 | 6.17 | 4.00 | 8.35 | — |
| — | — | 1.68 | — | +0.21 | 19.0% | 57 | 19.0% | -0.89 | 7.20 | 5.00 | 9.40 | — |
| — | 0.39 | 0.76 | 0.57 | +0.18 | 19.4% | 58 | 19.4% | -0.93 | 8.15 | 5.80 | 10.50 | — |
| — | — | 4.80 | — | +0.15 | 19.8% | 59 | 19.8% | -0.97 | 9.25 | 7.15 | 11.35 | — |
| — | 0.25 | 0.58 | 0.41 | +0.13 | 20.2% | 60 | 20.2% | -0.98 | 10.18 | 8.15 | 12.20 | — |
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.