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 | |
| — | 8.00 | 12.95 | 10.47 | +0.95 | 31.3% | 40 | 31.3% | -0.05 | — | — | 4.80 | — |
| — | 7.00 | 11.95 | 9.47 | +0.94 | 29.6% | 41 | 29.6% | -0.06 | — | — | 4.95 | — |
| — | 6.00 | 10.95 | 8.47 | +0.93 | 27.9% | 42 | 27.9% | -0.08 | — | — | 4.95 | — |
| — | 5.00 | 9.95 | 7.47 | +0.91 | 26.4% | 43 | 26.4% | -0.09 | — | — | 4.95 | — |
| — | 4.05 | 8.90 | 6.47 | +0.89 | 24.9% | 44 | 24.9% | -0.11 | — | — | 0.54 | — |
| — | 3.05 | 7.95 | 5.50 | +0.86 | 23.6% | 45 | 23.6% | -0.14 | — | — | 0.58 | — |
| — | 4.30 | 5.30 | 4.80 | +0.83 | 22.5% | 46 | 22.5% | -0.18 | — | — | 0.65 | — |
| — | 1.60 | 6.50 | 4.05 | +0.78 | 21.5% | 47 | 21.5% | -0.22 | — | — | 4.95 | — |
| — | 0.60 | 5.50 | 3.05 | +0.73 | 20.7% | 48 | 20.7% | -0.28 | 0.97 | 0.76 | 1.19 | — |
| — | 2.12 | 2.84 | 2.48 | +0.66 | 20.0% | 49 | 20.0% | -0.35 | 1.27 | 1.04 | 1.50 | — |
| — | 1.11 | 4.95 | 3.03 | +0.58 | 19.5% | 50 | 19.5% | -0.43 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | +0.50 | 19.1% | 51 | 19.1% | -0.52 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.95 | — | +0.41 | 18.9% | 52 | 18.9% | -0.62 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.95 | — | +0.33 | 18.9% | 53 | 18.9% | -0.71 | 3.55 | 1.10 | 6.00 | — |
| — | — | 4.25 | — | +0.26 | 19.0% | 54 | 19.0% | -0.79 | 4.48 | 2.01 | 6.95 | — |
| — | 0.27 | 0.60 | 0.43 | +0.20 | 19.2% | 55 | 19.2% | -0.86 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.95 | — | +0.15 | 19.5% | 56 | 19.5% | -0.92 | 6.47 | 4.00 | 8.95 | — |
| — | — | 4.95 | — | +0.12 | 20.0% | 57 | 20.0% | -0.96 | 7.50 | 5.60 | 9.40 | — |
| — | 0.08 | 0.34 | 0.21 | +0.09 | 20.5% | 58 | 20.5% | -0.99 | 8.32 | 6.25 | 10.40 | — |
| — | 0.01 | 1.50 | 0.76 | +0.07 | 21.1% | 59 | 21.1% | -1.00 | 9.12 | 7.25 | 11.00 | — |
| — | 0.06 | 0.26 | 0.16 | +0.06 | 21.8% | 60 | 21.8% | -1.00 | 10.12 | 8.25 | 12.00 | — |
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.