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 | |
| — | 8.50 | 13.40 | 10.95 | +0.90 | 28.4% | 40 | 28.4% | -0.10 | — | — | 0.50 | — |
| — | 7.50 | 12.50 | 10.00 | +0.89 | 27.2% | 41 | 27.2% | -0.12 | — | — | 4.80 | — |
| — | 6.70 | 11.45 | 9.07 | +0.87 | 26.0% | 42 | 26.0% | -0.13 | — | — | 4.80 | — |
| — | 7.25 | 9.15 | 8.20 | +0.85 | 24.9% | 43 | 24.9% | -0.15 | — | — | 4.80 | — |
| — | 6.25 | 8.30 | 7.28 | +0.83 | 23.9% | 44 | 23.9% | -0.18 | 2.52 | 0.10 | 4.95 | — |
| — | 5.55 | 7.45 | 6.50 | +0.80 | 23.0% | 45 | 23.0% | -0.21 | 2.55 | 0.15 | 4.95 | — |
| — | 4.75 | 6.70 | 5.72 | +0.76 | 22.1% | 46 | 22.1% | -0.25 | 1.75 | 0.73 | 2.77 | — |
| — | 4.00 | 5.90 | 4.95 | +0.72 | 21.3% | 47 | 21.3% | -0.29 | — | — | 4.80 | — |
| — | 2.01 | 6.95 | 4.48 | +0.67 | 20.6% | 48 | 20.6% | -0.34 | — | — | 4.80 | — |
| — | 1.30 | 6.00 | 3.65 | +0.62 | 20.1% | 49 | 20.1% | -0.40 | 2.73 | 0.50 | 4.95 | — |
| — | 0.50 | 4.95 | 2.73 | +0.56 | 19.6% | 50 | 19.6% | -0.46 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.50 | 19.2% | 51 | 19.2% | -0.53 | 3.05 | 0.60 | 5.50 | — |
| — | 0.40 | 4.95 | 2.67 | +0.44 | 19.0% | 52 | 19.0% | -0.59 | 3.96 | 1.91 | 6.00 | — |
| — | 0.63 | 4.95 | 2.79 | +0.39 | 18.8% | 53 | 18.8% | -0.66 | 4.14 | 1.78 | 6.50 | — |
| — | — | 4.80 | — | +0.33 | 18.7% | 54 | 18.7% | -0.73 | 4.96 | 2.91 | 7.00 | — |
| — | — | 4.80 | — | +0.28 | 18.7% | 55 | 18.7% | -0.79 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.24 | 18.9% | 56 | 18.9% | -0.85 | 6.38 | 5.50 | 7.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.20 | 19.0% | 57 | 19.0% | -0.90 | 7.15 | 6.20 | 8.10 | — |
| — | 0.37 | 0.80 | 0.58 | +0.17 | 19.3% | 58 | 19.3% | -0.94 | 8.22 | 5.95 | 10.50 | — |
| — | — | 4.80 | — | +0.15 | 19.7% | 59 | 19.7% | -0.98 | 9.20 | 6.90 | 11.50 | — |
| — | 0.33 | 0.60 | 0.47 | +0.12 | 20.1% | 60 | 20.1% | -1.00 | 10.12 | 7.75 | 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.