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 | |
| — | 8.10 | 11.05 | 9.57 | +1.00 | 43.7% | 40 | 43.7% | -0.00 | — | — | 4.80 | — |
| — | 7.15 | 9.95 | 8.55 | +1.00 | 41.1% | 41 | 41.1% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 8.60 | 7.38 | +1.00 | 38.5% | 42 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 8.50 | 6.33 | +1.00 | 36.1% | 43 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 6.10 | 5.45 | +1.00 | 33.8% | 44 | 33.8% | -0.00 | — | — | 0.02 | — |
| — | 2.26 | 7.20 | 4.73 | +1.00 | 31.7% | 45 | 31.7% | -0.00 | — | — | 4.80 | — |
| — | 2.35 | 5.00 | 3.67 | +0.99 | 29.7% | 46 | 29.7% | -0.01 | — | — | 4.80 | — |
| — | 1.15 | 5.00 | 3.08 | +0.98 | 28.8% | 46.5 | 28.8% | -0.02 | — | — | 4.80 | — |
| — | 0.61 | 5.55 | 3.08 | +0.96 | 27.9% | 47 | 27.9% | -0.04 | — | — | 4.80 | — |
| — | 0.21 | 5.15 | 2.68 | +0.93 | 27.0% | 47.5 | 27.0% | -0.07 | — | — | 0.06 | — |
| — | — | 4.80 | — | +0.88 | 26.2% | 48 | 26.2% | -0.12 | — | — | 0.11 | — |
| — | 0.35 | 2.27 | 1.31 | +0.81 | 25.4% | 48.5 | 25.4% | -0.19 | — | — | 4.80 | — |
| — | 0.08 | 1.40 | 0.74 | +0.72 | 24.5% | 49 | 24.5% | -0.28 | — | — | 4.80 | — |
| — | — | 1.92 | — | +0.59 | 23.9% | 49.5 | 23.9% | -0.41 | 1.34 | 0.05 | 2.63 | — |
| — | 0.01 | 1.14 | 0.57 | +0.45 | 23.5% | 50 | 23.5% | -0.55 | 0.57 | 0.05 | 1.10 | — |
| — | 0.11 | 3.15 | 1.63 | +0.32 | 23.2% | 50.5 | 23.2% | -0.69 | — | — | 4.80 | — |
| — | — | 0.10 | — | +0.20 | 22.9% | 51 | 22.9% | -0.81 | 3.28 | 0.81 | 5.75 | — |
| — | — | 4.80 | — | +0.11 | 22.7% | 51.5 | 22.7% | -0.90 | 2.88 | 0.41 | 5.35 | — |
| — | — | 0.30 | — | +0.06 | 22.5% | 52 | 22.5% | -0.96 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.80 | — | +0.03 | 22.4% | 52.5 | 22.4% | -0.99 | 3.42 | 1.14 | 5.70 | — |
| — | — | 0.02 | — | +0.01 | 22.4% | 53 | — | — | 3.88 | 1.41 | 6.35 | — |
| — | — | 0.02 | — | — | — | 53.5 | — | — | 4.68 | 2.21 | 7.15 | — |
| — | — | 0.02 | — | — | — | 54 | 22.7% | -1.00 | 4.72 | 3.80 | 5.65 | — |
| — | — | 0.02 | — | — | — | 54.5 | 22.9% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.02 | — | — | — | 55 | — | — | 5.67 | 3.25 | 8.10 | — |
| — | — | 0.02 | — | — | — | 55.5 | 23.5% | -1.00 | 6.78 | 4.80 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 56 | 23.9% | -1.00 | 6.62 | 5.55 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 56.5 | 24.4% | -1.00 | 7.08 | 4.60 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 57 | 24.9% | -1.00 | 7.62 | 7.00 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 57.5 | 25.5% | -1.00 | 8.10 | 7.10 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 58 | 26.2% | -1.00 | 8.50 | 7.05 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 58.5 | 26.9% | -1.00 | 9.12 | 8.40 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 59 | 27.6% | -1.00 | 9.57 | 8.40 | 10.75 | — |
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.