Spot 49.47
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 11.10 | 9.40 | — | — | 40 | — | — | — | — | 4.80 | — |
| — | 7.35 | 10.05 | 8.70 | +1.00 | 26.2% | 41 | 26.2% | -0.00 | — | — | 4.80 | — |
| — | 6.15 | 9.15 | 7.65 | +0.99 | 25.3% | 42 | 25.3% | -0.01 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.98 | 24.7% | 43 | 24.7% | -0.02 | — | — | 4.80 | — |
| — | 4.40 | 7.20 | 5.80 | +0.96 | 24.2% | 44 | 24.2% | -0.04 | — | — | 4.80 | — |
| — | 2.56 | 7.50 | 5.03 | +0.94 | 23.5% | 45 | 23.5% | -0.06 | — | — | 4.80 | — |
| — | 1.45 | 5.75 | 3.60 | +0.90 | 22.6% | 46 | 22.6% | -0.11 | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | +0.87 | 22.1% | 46.5 | 22.1% | -0.13 | — | — | 4.80 | — |
| — | 0.51 | 5.45 | 2.98 | +0.84 | 21.5% | 47 | 21.5% | -0.17 | — | — | 1.85 | — |
| — | 0.31 | 5.25 | 2.78 | +0.80 | 21.0% | 47.5 | 21.0% | -0.21 | — | — | 4.80 | — |
| — | 0.36 | 5.30 | 2.83 | +0.75 | 20.5% | 48 | 20.5% | -0.25 | — | — | 1.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.70 | 20.1% | 48.5 | 20.1% | -0.30 | — | — | 4.25 | — |
| — | 1.05 | 2.04 | 1.54 | +0.64 | 19.8% | 49 | 19.8% | -0.37 | — | — | 2.05 | — |
| — | — | 4.80 | — | +0.58 | 19.5% | 49.5 | 19.5% | -0.43 | — | — | 2.56 | — |
| — | — | 4.80 | — | +0.51 | 19.3% | 50 | 19.3% | -0.50 | 2.50 | 0.45 | 4.55 | — |
| — | — | 2.20 | — | +0.44 | 19.3% | 50.5 | 19.3% | -0.57 | — | — | 4.80 | — |
| — | 0.17 | 2.19 | 1.18 | +0.38 | 19.4% | 51 | 19.4% | -0.64 | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.35 | — | +0.32 | 19.6% | 51.5 | 19.6% | -0.70 | — | — | 4.80 | — |
| — | 0.28 | 0.50 | 0.39 | +0.27 | 20.0% | 52 | 20.0% | -0.75 | 2.88 | 0.41 | 5.35 | — |
| — | — | 4.80 | — | +0.23 | 20.4% | 52.5 | 20.4% | -0.80 | 3.13 | 0.66 | 5.60 | — |
| — | — | 4.80 | — | +0.19 | 21.0% | 53 | 21.0% | -0.84 | 3.73 | 1.26 | 6.20 | — |
| — | — | 4.80 | — | +0.16 | 21.7% | 53.5 | 21.7% | -0.87 | 3.90 | 1.80 | 6.00 | — |
| — | — | 4.80 | — | +0.14 | 22.5% | 54 | 22.5% | -0.89 | 4.55 | 3.15 | 5.95 | — |
| — | — | 4.80 | — | +0.12 | 23.4% | 54.5 | 23.4% | -0.91 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | — | — | 55 | 24.3% | -0.93 | 5.25 | 3.45 | 7.05 | — |
| — | — | 4.80 | — | — | — | 55.5 | — | — | 5.85 | 3.40 | 8.30 | — |
| — | — | 4.80 | — | — | — | 56 | 26.2% | -0.95 | 6.58 | 4.10 | 9.05 | — |
| — | — | 4.80 | — | — | — | 56.5 | — | — | 7.03 | 5.50 | 8.55 | — |
| — | — | 4.80 | — | +0.06 | 27.9% | 57 | — | — | 7.15 | 5.25 | 9.05 | — |
| — | — | 4.80 | — | +0.06 | 28.6% | 57.5 | 28.6% | -0.98 | 7.75 | 5.95 | 9.55 | — |
| — | — | 4.80 | — | +0.05 | 29.1% | 58 | 29.1% | -0.99 | 8.32 | 5.95 | 10.70 | — |
| — | — | 4.80 | — | +0.03 | 29.2% | 59 | 29.2% | -1.00 | 9.25 | 7.45 | 11.05 | — |
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.