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 | |
| — | 8.00 | 12.90 | 10.45 | +0.94 | 31.4% | 40 | 31.4% | -0.06 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.93 | 29.9% | 41 | 29.9% | -0.07 | — | — | 4.80 | — |
| — | 6.55 | 10.45 | 8.50 | +0.92 | 28.4% | 42 | 28.4% | -0.08 | — | — | 4.80 | — |
| — | 5.15 | 10.00 | 7.58 | +0.90 | 27.0% | 43 | 27.0% | -0.10 | — | — | 4.80 | — |
| — | 5.95 | 7.20 | 6.58 | +0.88 | 25.6% | 44 | 25.6% | -0.12 | — | — | 0.54 | — |
| — | 3.80 | 8.00 | 5.90 | +0.85 | 24.3% | 45 | 24.3% | -0.16 | — | — | 0.58 | — |
| — | 4.30 | 5.40 | 4.85 | +0.80 | 23.1% | 46 | 23.1% | -0.20 | — | — | 0.65 | — |
| — | 1.91 | 6.50 | 4.21 | +0.75 | 22.0% | 47 | 22.0% | -0.25 | 2.58 | 0.22 | 4.95 | — |
| — | 2.80 | 4.30 | 3.55 | +0.69 | 21.1% | 48 | 21.1% | -0.32 | 0.96 | 0.73 | 1.20 | — |
| — | 2.14 | 2.93 | 2.54 | +0.62 | 20.3% | 49 | 20.3% | -0.40 | 1.25 | 1.00 | 1.51 | — |
| — | 1.11 | 4.95 | 3.03 | +0.53 | 19.7% | 50 | 19.7% | -0.48 | 2.73 | 0.50 | 4.95 | — |
| — | — | 4.80 | — | +0.45 | 19.3% | 51 | 19.3% | -0.58 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.37 | 19.0% | 52 | 19.0% | -0.67 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | +0.29 | 18.9% | 53 | 18.9% | -0.75 | 3.92 | 1.85 | 6.00 | — |
| — | — | 4.25 | — | +0.23 | 18.9% | 54 | 18.9% | -0.83 | 4.28 | 2.00 | 6.55 | — |
| — | 0.27 | 1.16 | 0.71 | +0.17 | 19.1% | 55 | 19.1% | -0.89 | 5.28 | 3.05 | 7.50 | — |
| — | — | 4.80 | — | +0.13 | 19.4% | 56 | 19.4% | -0.94 | 6.25 | 4.00 | 8.50 | — |
| — | — | 4.80 | — | +0.10 | 19.9% | 57 | 19.9% | -0.99 | 7.20 | 4.90 | 9.50 | — |
| — | 0.08 | 0.34 | 0.21 | +0.08 | 20.4% | 58 | 20.4% | -1.00 | 8.12 | 5.75 | 10.50 | — |
| — | — | 1.50 | — | +0.06 | 21.0% | 59 | 21.0% | -1.00 | 9.15 | 6.80 | 11.50 | — |
| — | 0.07 | 0.28 | 0.17 | +0.05 | 21.8% | 60 | 21.8% | -1.00 | 10.28 | 8.05 | 12.50 | — |
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.