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 | |
| — | 7.80 | 12.50 | 10.15 | — | — | 40 | — | — | — | — | 4.80 | — |
| — | 7.30 | 10.95 | 9.12 | — | — | 41 | — | — | — | — | 4.80 | — |
| — | 5.50 | 10.40 | 7.95 | +0.98 | 30.9% | 42 | 30.9% | -0.02 | — | — | 4.80 | — |
| — | 4.50 | 9.50 | 7.00 | +0.96 | 30.5% | 43 | 30.5% | -0.04 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | +0.94 | 29.6% | 44 | 29.6% | -0.06 | — | — | 4.80 | — |
| — | 2.65 | 7.50 | 5.08 | +0.91 | 28.1% | 45 | 28.1% | -0.09 | — | — | 4.80 | — |
| — | 1.86 | 6.50 | 4.18 | +0.87 | 26.1% | 46 | 26.1% | -0.13 | — | — | 4.80 | — |
| — | 1.06 | 6.00 | 3.53 | +0.82 | 24.0% | 47 | 24.0% | -0.18 | — | — | 4.80 | — |
| — | 1.20 | 5.50 | 3.35 | +0.79 | 22.9% | 47.5 | 22.9% | -0.22 | — | — | 4.80 | — |
| — | 0.46 | 5.00 | 2.73 | +0.74 | 21.9% | 48 | 21.9% | -0.26 | — | — | 4.80 | — |
| — | 0.66 | 5.00 | 2.83 | +0.69 | 20.9% | 48.5 | 20.9% | -0.31 | — | — | 0.56 | — |
| — | — | 4.80 | — | +0.63 | 20.1% | 49 | 20.1% | -0.37 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.56 | 19.4% | 49.5 | 19.4% | -0.44 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.49 | 18.8% | 50 | 18.8% | -0.52 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.41 | 18.3% | 50.5 | 18.3% | -0.60 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.34 | 17.9% | 51 | 17.9% | -0.68 | 2.53 | 0.06 | 5.00 | — |
| — | 0.15 | 0.72 | 0.43 | +0.27 | 17.7% | 51.5 | 17.7% | -0.75 | 2.56 | 0.11 | 5.00 | — |
| — | — | 4.80 | — | +0.21 | 17.6% | 52 | 17.6% | -0.82 | 3.21 | 1.43 | 5.00 | — |
| — | — | 4.80 | — | +0.16 | 17.7% | 52.5 | 17.7% | -0.87 | 2.83 | 0.50 | 5.15 | — |
| — | 0.02 | 0.30 | 0.16 | +0.12 | 17.8% | 53 | 17.8% | -0.92 | 2.95 | 0.50 | 5.40 | — |
| — | — | 4.80 | — | +0.09 | 18.1% | 53.5 | 18.1% | -0.95 | 3.73 | 1.46 | 6.00 | — |
| — | — | 4.80 | — | +0.06 | 18.4% | 54 | 18.4% | -0.98 | 4.42 | 2.65 | 6.20 | — |
| — | — | 4.80 | — | +0.05 | 18.9% | 54.5 | 18.9% | -1.00 | 4.78 | 2.55 | 7.00 | — |
| — | — | 4.80 | — | +0.04 | 19.4% | 55 | 19.4% | -1.00 | 5.16 | 2.81 | 7.50 | — |
| — | — | 4.80 | — | +0.03 | 19.9% | 55.5 | 19.9% | -1.00 | 5.75 | 3.50 | 8.00 | — |
| — | — | 4.80 | — | +0.02 | 20.4% | 56 | 20.4% | -1.00 | 6.17 | 3.85 | 8.50 | — |
| — | — | 4.80 | — | +0.02 | 21.0% | 56.5 | 21.0% | -1.00 | 6.67 | 4.35 | 9.00 | — |
| — | — | 4.80 | — | +0.01 | 21.5% | 57 | 21.5% | -1.00 | 7.08 | 4.65 | 9.50 | — |
| — | — | 4.80 | — | +0.01 | 21.9% | 57.5 | 21.9% | -1.00 | 7.60 | 5.20 | 10.00 | — |
| — | — | 4.80 | — | +0.01 | 22.3% | 58 | 22.3% | -1.00 | 8.22 | 5.95 | 10.50 | — |
| — | — | 4.80 | — | +0.01 | 22.4% | 58.5 | 22.4% | -1.00 | 8.57 | 6.15 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 22.4% | 59 | 22.4% | -1.00 | 9.25 | 7.00 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 59.5 | 22.2% | -1.00 | 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.