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 | |
| — | 7.05 | 12.00 | 9.53 | — | — | 40 | — | — | — | — | 4.95 | — |
| — | 6.05 | 11.00 | 8.53 | — | — | 41 | — | — | — | — | 0.02 | — |
| — | 5.05 | 10.00 | 7.53 | — | — | 42 | — | — | — | — | 0.02 | — |
| — | 4.00 | 8.95 | 6.47 | — | — | 43 | — | — | — | — | 0.02 | — |
| — | 3.05 | 7.95 | 5.50 | — | — | 44 | — | — | — | — | 0.02 | — |
| — | 2.10 | 7.00 | 4.55 | — | — | 45 | — | — | — | — | 0.02 | — |
| — | 1.10 | 6.00 | 3.55 | — | — | 46 | — | — | — | — | 0.02 | — |
| — | 0.56 | 5.45 | 3.00 | — | — | 46.5 | — | — | — | — | 0.02 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 47 | — | — | — | — | 0.02 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 47.5 | — | — | — | — | 0.02 | — |
| — | — | 4.95 | — | — | — | 48 | — | — | — | — | 5.00 | — |
| — | — | 4.95 | — | — | — | 48.5 | — | — | — | — | 5.00 | — |
| — | — | 4.95 | — | — | — | 49 | — | — | — | — | 0.15 | — |
| — | — | 4.95 | — | — | — | 49.5 | — | — | 2.50 | 0.01 | 5.00 | — |
| — | — | 5.00 | — | — | — | 50 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | — | 5.00 | — | — | — | 50.5 | — | — | — | — | 4.95 | — |
| — | — | 4.95 | — | — | — | 51 | — | — | — | — | 4.95 | — |
| — | — | 0.04 | — | — | — | 51.5 | — | — | — | — | 4.95 | — |
| — | — | 0.02 | — | — | — | 52 | — | — | — | — | 4.95 | — |
| — | — | 0.02 | — | — | — | 52.5 | — | — | 3.17 | 1.90 | 4.45 | — |
| — | — | 0.01 | — | — | — | 53 | — | — | 3.60 | 2.24 | 4.95 | — |
| — | — | 0.02 | — | — | — | 53.5 | — | — | 3.52 | 1.80 | 5.25 | — |
| — | — | 0.02 | — | — | — | 54 | — | — | 4.35 | 3.50 | 5.20 | — |
| — | — | 0.02 | — | — | — | 54.5 | — | — | 4.46 | 2.71 | 6.20 | — |
| — | — | 0.02 | — | — | — | 55 | — | — | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | — | — | 55.5 | — | — | 5.85 | 4.80 | 6.90 | — |
| — | — | 0.02 | — | — | — | 56 | — | — | 6.28 | 4.95 | 7.60 | — |
| — | — | 0.02 | — | — | — | 56.5 | — | — | 7.00 | 5.60 | 8.40 | — |
| — | — | 0.02 | — | — | — | 57 | — | — | 7.25 | 5.55 | 8.95 | — |
| — | — | 0.02 | — | — | — | 57.5 | — | — | 7.28 | 5.90 | 8.65 | — |
| — | — | 0.02 | — | — | — | 58 | — | — | 8.90 | 6.80 | 11.00 | — |
| — | — | 0.02 | — | — | — | 58.5 | — | — | 8.97 | 6.50 | 11.45 | — |
| — | — | 0.02 | — | — | — | 59 | — | — | 9.47 | 7.00 | 11.95 | — |
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.