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 | |
| — | 7.50 | 12.40 | 9.95 | +1.00 | 40.8% | 40 | 40.8% | -0.00 | — | — | 4.80 | — |
| — | 6.75 | 11.45 | 9.10 | +1.00 | 38.3% | 41 | 38.3% | -0.00 | — | — | 4.80 | — |
| — | 5.50 | 10.40 | 7.95 | +0.99 | 35.7% | 42 | 35.7% | -0.01 | — | — | 4.80 | — |
| — | 4.50 | 9.45 | 6.97 | +0.99 | 33.1% | 43 | 33.1% | -0.01 | — | — | 4.80 | — |
| — | 3.60 | 8.50 | 6.05 | +0.98 | 30.6% | 44 | 30.6% | -0.02 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.97 | 28.1% | 45 | 28.1% | -0.03 | — | — | 4.80 | — |
| — | 1.61 | 6.50 | 4.05 | +0.95 | 25.9% | 46 | 25.9% | -0.05 | — | — | 4.80 | — |
| — | 1.46 | 6.00 | 3.73 | +0.93 | 24.9% | 46.5 | 24.9% | -0.07 | — | — | 4.80 | — |
| — | 0.86 | 5.50 | 3.18 | +0.90 | 23.9% | 47 | 23.9% | -0.10 | — | — | 4.80 | — |
| — | 0.46 | 5.00 | 2.73 | +0.86 | 23.0% | 47.5 | 23.0% | -0.14 | — | — | 4.80 | — |
| — | 0.31 | 5.00 | 2.65 | +0.81 | 22.2% | 48 | 22.2% | -0.19 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.75 | 21.4% | 48.5 | 21.4% | -0.26 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 49 | 20.7% | -0.34 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.57 | 20.1% | 49.5 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.46 | 19.6% | 50 | 19.6% | -0.54 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 50.5 | 19.3% | -0.65 | 2.73 | 0.46 | 5.00 | — |
| — | 0.02 | 0.39 | 0.20 | +0.26 | 19.0% | 51 | — | — | 1.06 | 0.49 | 1.64 | — |
| — | — | 4.80 | — | — | — | 51.5 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.22 | — | — | — | 52 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.08 | 18.7% | 52.5 | — | — | 2.65 | 0.31 | 5.00 | — |
| — | — | 4.80 | — | +0.05 | 18.8% | 53 | — | — | 3.47 | 1.74 | 5.20 | — |
| — | — | 0.65 | — | — | — | 53.5 | — | — | 3.96 | 2.23 | 5.70 | — |
| — | — | 4.80 | — | — | — | 54 | — | — | 4.53 | 2.55 | 6.50 | — |
| — | — | 4.80 | — | +0.01 | 19.4% | 54.5 | — | — | 4.82 | 2.63 | 7.00 | — |
| — | — | 4.80 | — | — | — | 55 | — | — | 5.50 | 3.50 | 7.50 | — |
| — | — | 4.80 | — | — | — | 55.5 | — | — | 5.67 | 3.35 | 8.00 | — |
| — | — | 4.80 | — | — | — | 56 | — | — | 6.60 | 4.70 | 8.50 | — |
| — | — | 4.80 | — | — | — | 56.5 | — | — | 6.83 | 4.65 | 9.00 | — |
| — | — | 4.80 | — | — | — | 57 | — | — | 7.45 | 5.70 | 9.20 | — |
| — | — | 4.80 | — | — | — | 57.5 | — | — | 7.62 | 5.25 | 10.00 | — |
| — | — | 4.80 | — | — | — | 58 | — | — | 8.43 | 6.70 | 10.15 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 58.5 | — | — | 8.93 | 7.20 | 10.65 | — |
| — | — | 4.80 | — | — | — | 59 | — | — | 9.30 | 7.10 | 11.50 | — |
| — | — | 4.80 | — | — | — | 59.5 | — | — | 9.65 | 7.30 | 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.