Spot 49.80
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 12.30 | 10.00 | +1.00 | 39.6% | 40 | 39.6% | -0.00 | — | — | 4.80 | — |
| — | 6.55 | 11.50 | 9.03 | +1.00 | 37.2% | 41 | 37.2% | -0.00 | — | — | 4.80 | — |
| — | 5.60 | 10.40 | 8.00 | +1.00 | 34.8% | 42 | 34.8% | -0.00 | — | — | 4.80 | — |
| — | 4.50 | 9.25 | 6.88 | +1.00 | 32.4% | 43 | 32.4% | -0.00 | — | — | 4.80 | — |
| — | 3.50 | 8.05 | 5.78 | +1.00 | 30.2% | 44 | 30.2% | -0.00 | — | — | 0.10 | — |
| — | 2.51 | 7.40 | 4.96 | +0.99 | 28.0% | 45 | 28.0% | -0.01 | — | — | 4.80 | — |
| — | 1.51 | 6.45 | 3.98 | +0.98 | 26.1% | 46 | 26.1% | -0.02 | — | — | 4.80 | — |
| — | 1.51 | 6.00 | 3.75 | +0.97 | 25.2% | 46.5 | — | — | — | — | 4.80 | — |
| — | 0.50 | 5.15 | 2.83 | +0.95 | 24.3% | 47 | 24.3% | -0.05 | — | — | 4.80 | — |
| — | 0.25 | 5.00 | 2.62 | +0.91 | 23.5% | 47.5 | 23.5% | -0.09 | — | — | 0.05 | — |
| — | 0.01 | 4.95 | 2.48 | +0.86 | 22.8% | 48 | 22.8% | -0.14 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.79 | 22.2% | 48.5 | 22.2% | -0.21 | — | — | 0.19 | — |
| — | — | 4.80 | — | +0.70 | 21.5% | 49 | 21.5% | -0.31 | — | — | 0.29 | — |
| — | — | 4.80 | — | +0.57 | 20.9% | 49.5 | 20.9% | -0.43 | 0.57 | 0.05 | 1.10 | — |
| — | — | 4.80 | — | +0.43 | 20.3% | 50 | 20.3% | -0.58 | 0.72 | 0.05 | 1.39 | — |
| — | — | 1.26 | — | +0.29 | 19.9% | 50.5 | 19.9% | -0.72 | 0.77 | 0.12 | 1.41 | — |
| — | — | 0.17 | — | +0.18 | 19.7% | 51 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | — | — | 51.5 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.66 | — | — | — | 52 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | — | — | 52.5 | — | — | 2.63 | 0.26 | 5.00 | — |
| — | — | 0.17 | — | — | — | 53 | — | — | 3.05 | 0.60 | 5.50 | — |
| — | — | 0.15 | — | — | — | 53.5 | — | — | 3.68 | 1.36 | 6.00 | — |
| — | — | 0.20 | — | — | — | 54 | 19.6% | -1.00 | 4.33 | 2.16 | 6.50 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 54.5 | 19.9% | -1.00 | 4.75 | 2.51 | 7.00 | — |
| — | — | 4.80 | — | +0.00 | 20.1% | 55 | 20.1% | -1.00 | 5.11 | 2.71 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 55.5 | 20.5% | -1.00 | 5.45 | 3.00 | 7.90 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 56 | 20.9% | -1.00 | 6.35 | 4.20 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 56.5 | 21.4% | -1.00 | 6.67 | 5.50 | 7.85 | — |
| — | — | 4.80 | — | +0.00 | 22.0% | 57 | 22.0% | -1.00 | 7.22 | 4.95 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 22.7% | 57.5 | 22.7% | -1.00 | 7.72 | 5.65 | 9.80 | — |
| — | — | 4.80 | — | +0.00 | 23.4% | 58 | 23.4% | -1.00 | 8.65 | 6.80 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 58.5 | 24.2% | -1.00 | 8.62 | 6.25 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 59 | 25.0% | -1.00 | 9.40 | 7.30 | 11.50 | — |
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.