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 | — | — | — | — | 5.00 | — |
| — | 6.05 | 11.00 | 8.53 | — | — | 41 | — | — | — | — | 4.95 | — |
| — | 5.05 | 10.00 | 7.53 | — | — | 42 | — | — | — | — | 4.95 | — |
| — | 4.05 | 9.00 | 6.53 | — | — | 43 | — | — | — | — | 4.95 | — |
| — | 4.45 | 7.05 | 5.75 | — | — | 44 | — | — | — | — | 4.95 | — |
| — | 2.51 | 7.45 | 4.98 | — | — | 45 | — | — | — | — | 0.13 | — |
| — | 2.13 | 5.10 | 3.62 | — | — | 46 | — | — | — | — | 4.95 | — |
| — | 1.01 | 5.95 | 3.48 | — | — | 46.5 | — | — | — | — | 4.95 | — |
| — | 0.60 | 5.50 | 3.05 | — | — | 47 | — | — | — | — | 4.95 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 47.5 | — | — | — | — | 4.95 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 48 | — | — | — | — | 4.95 | — |
| — | — | 4.95 | — | — | — | 48.5 | — | — | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.79 | 20.1% | 49 | 20.1% | -0.21 | — | — | 4.95 | — |
| — | — | 0.93 | — | +0.70 | 19.2% | 49.5 | 19.2% | -0.30 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.95 | — | +0.58 | 18.7% | 50 | 18.7% | -0.42 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.95 | — | +0.45 | 18.7% | 50.5 | 18.7% | -0.55 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.95 | — | +0.33 | 18.8% | 51 | 18.8% | -0.68 | — | — | 4.95 | — |
| — | — | 4.95 | — | +0.22 | 19.0% | 51.5 | 19.0% | -0.79 | — | — | 4.95 | — |
| — | — | 0.10 | — | +0.14 | 19.1% | 52 | 19.1% | -0.87 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.10 | — | +0.08 | 19.1% | 52.5 | 19.1% | -0.94 | 3.55 | 1.60 | 5.50 | — |
| — | — | 0.17 | — | +0.04 | 19.2% | 53 | 19.2% | -0.98 | 3.48 | 1.01 | 5.95 | — |
| — | — | 0.15 | — | +0.02 | 19.3% | 53.5 | 19.3% | -1.00 | 4.55 | 2.60 | 6.50 | — |
| — | — | 0.20 | — | +0.01 | 19.5% | 54 | 19.5% | -1.00 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.95 | — | +0.00 | 19.8% | 54.5 | 19.8% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.95 | — | +0.00 | 20.1% | 55 | 20.1% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.95 | — | +0.00 | 20.5% | 55.5 | 20.5% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.95 | — | +0.00 | 21.0% | 56 | 21.0% | -1.00 | 6.47 | 4.00 | 8.95 | — |
| — | — | 4.95 | — | +0.00 | 21.5% | 56.5 | — | — | 6.97 | 4.50 | 9.45 | — |
| — | — | 4.95 | — | — | — | 57 | — | — | 7.47 | 5.00 | 9.95 | — |
| — | — | 4.95 | — | — | — | 57.5 | 22.8% | -1.00 | 7.97 | 5.50 | 10.45 | — |
| — | — | 4.95 | — | +0.00 | 23.5% | 58 | 23.5% | -1.00 | 8.47 | 6.00 | 10.95 | — |
| — | — | 4.95 | — | +0.00 | 24.3% | 58.5 | 24.3% | -1.00 | 9.00 | 6.50 | 11.50 | — |
| — | — | 4.95 | — | +0.00 | 25.1% | 59 | 25.1% | -1.00 | 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.