Spot 49.67
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 12.45 | 9.97 | +0.99 | 30.7% | 40 | 30.7% | -0.01 | — | — | 4.95 | — |
| — | 6.50 | 11.45 | 8.97 | +0.99 | 31.2% | 41 | 31.2% | -0.01 | — | — | 4.95 | — |
| — | 5.50 | 10.50 | 8.00 | +0.98 | 31.3% | 42 | 31.3% | -0.02 | — | — | 4.95 | — |
| — | 4.50 | 9.45 | 6.97 | +0.97 | 30.7% | 43 | 30.7% | -0.03 | — | — | 4.95 | — |
| — | 3.50 | 8.40 | 5.95 | +0.95 | 29.5% | 44 | 29.5% | -0.05 | — | — | 4.95 | — |
| — | 2.60 | 7.50 | 5.05 | +0.93 | 27.9% | 45 | — | — | — | — | 4.95 | — |
| — | 1.60 | 6.50 | 4.05 | +0.89 | 25.9% | 46 | 25.9% | -0.11 | — | — | 4.95 | — |
| — | 0.60 | 5.50 | 3.05 | +0.85 | 23.8% | 47 | 23.8% | -0.15 | — | — | 4.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.82 | 22.8% | 47.5 | 22.8% | -0.18 | — | — | 4.95 | — |
| — | 0.10 | 5.00 | 2.55 | +0.78 | 21.8% | 48 | 21.8% | -0.22 | — | — | 4.95 | — |
| — | 0.06 | 5.00 | 2.53 | +0.74 | 20.9% | 48.5 | 20.9% | -0.26 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.69 | 20.1% | 49 | 20.1% | -0.31 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.64 | 19.4% | 49.5 | 19.4% | -0.37 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.57 | 18.8% | 50 | 18.8% | -0.44 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.50 | 18.4% | 50.5 | 18.4% | -0.51 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.42 | 18.0% | 51 | 18.0% | -0.59 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.35 | 17.8% | 51.5 | 17.8% | -0.67 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.95 | — | +0.28 | 17.7% | 52 | 17.7% | -0.74 | 3.21 | 1.43 | 5.00 | — |
| — | — | 4.95 | — | +0.22 | 17.7% | 52.5 | 17.7% | -0.81 | 2.98 | 0.51 | 5.45 | — |
| — | 0.02 | 4.95 | 2.48 | +0.17 | 17.8% | 53 | 17.8% | -0.86 | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.95 | — | +0.13 | 18.1% | 53.5 | 18.1% | -0.91 | 3.98 | 1.51 | 6.45 | — |
| — | — | 4.95 | — | +0.10 | 18.4% | 54 | 18.4% | -0.95 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.95 | — | +0.07 | 18.8% | 54.5 | 18.8% | -0.97 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.95 | — | +0.06 | 19.3% | 55 | 19.3% | -0.99 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.95 | — | +0.05 | 19.8% | 55.5 | 19.8% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.95 | — | +0.04 | 20.3% | 56 | 20.3% | -1.00 | 6.47 | 4.00 | 8.95 | — |
| — | — | 4.95 | — | +0.03 | 20.8% | 56.5 | 20.8% | -1.00 | 6.97 | 4.50 | 9.45 | — |
| — | — | 4.95 | — | +0.02 | 21.3% | 57 | 21.3% | -1.00 | 7.47 | 5.00 | 9.95 | — |
| — | — | 4.95 | — | +0.02 | 21.7% | 57.5 | 21.7% | -1.00 | 7.97 | 5.50 | 10.45 | — |
| — | — | 4.95 | — | +0.02 | 22.1% | 58 | 22.1% | -1.00 | 8.47 | 6.00 | 10.95 | — |
| — | — | 4.95 | — | +0.01 | 22.3% | 58.5 | 22.3% | -1.00 | 8.97 | 6.50 | 11.45 | — |
| — | — | 4.95 | — | +0.01 | 22.3% | 59 | 22.3% | -1.00 | 9.47 | 7.00 | 11.95 | — |
| — | — | 4.95 | — | +0.01 | 22.1% | 59.5 | 22.1% | -1.00 | 9.97 | 7.50 | 12.45 | — |
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.