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 | |
| — | 8.45 | 10.75 | 9.60 | +1.00 | 42.8% | 40 | 42.8% | -0.00 | — | — | 4.80 | — |
| — | 7.00 | 10.10 | 8.55 | +1.00 | 40.1% | 41 | 40.1% | -0.00 | — | — | 4.80 | — |
| — | 6.90 | 8.45 | 7.67 | +0.99 | 37.2% | 42 | 37.2% | -0.01 | — | — | 4.80 | — |
| — | 4.20 | 9.10 | 6.65 | +0.99 | 34.3% | 43 | 34.3% | -0.01 | — | — | 4.80 | — |
| — | 3.40 | 7.85 | 5.62 | +0.98 | 31.5% | 44 | 31.5% | -0.02 | — | — | 4.80 | — |
| — | 2.41 | 7.35 | 4.88 | +0.97 | 28.9% | 45 | 28.9% | -0.03 | — | — | 4.80 | — |
| — | 1.28 | 5.95 | 3.62 | +0.95 | 26.5% | 46 | 26.5% | -0.05 | — | — | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | +0.93 | 25.4% | 46.5 | 25.4% | -0.07 | 2.50 | 0.05 | 4.95 | 0 |
| 0 | 0.26 | 5.20 | 2.73 | +0.90 | 24.4% | 47 | 24.4% | -0.10 | — | — | 4.80 | 11 |
| 0 | 0.17 | 5.00 | 2.58 | +0.87 | 23.5% | 47.5 | 23.5% | -0.14 | — | — | 4.80 | 17 |
| 0 | 0.30 | 3.00 | 1.65 | +0.82 | 22.7% | 48 | 22.7% | -0.18 | — | — | 4.80 | 69 |
| 0 | 0.48 | 1.93 | 1.21 | +0.75 | 21.9% | 48.5 | 21.9% | -0.25 | — | — | 4.80 | 43 |
| — | 0.47 | 1.49 | 0.98 | — | — | 49 | 21.2% | -0.33 | — | — | 4.80 | — |
| — | — | 1.85 | — | — | — | 49.5 | — | — | 2.73 | 0.50 | 4.95 | — |
| — | — | 4.80 | — | — | — | 50 | 20.3% | -0.53 | 0.90 | 0.31 | 1.49 | — |
| — | — | 4.80 | — | — | — | 50.5 | 20.1% | -0.63 | — | — | 4.80 | — |
| — | 0.02 | 0.57 | 0.29 | +0.28 | 19.9% | 51 | — | — | — | — | 4.80 | — |
| — | — | 0.85 | — | +0.19 | 19.8% | 51.5 | — | — | 2.90 | 0.50 | 5.30 | — |
| — | — | 0.16 | — | — | — | 52 | 19.7% | -0.89 | 2.90 | 0.51 | 5.30 | — |
| — | — | 4.80 | — | — | — | 52.5 | 19.7% | -0.94 | 3.15 | 0.70 | 5.60 | — |
| — | — | 4.80 | — | +0.05 | 19.9% | 53 | 19.9% | -0.98 | 3.83 | 1.36 | 6.30 | — |
| — | — | 4.80 | — | +0.03 | 20.1% | 53.5 | 20.1% | -1.00 | 4.43 | 1.96 | 6.90 | — |
| — | — | 4.80 | — | +0.02 | 20.3% | 54 | — | — | 4.65 | 2.20 | 7.10 | — |
| — | — | 4.80 | — | +0.01 | 20.7% | 54.5 | — | — | 5.11 | 2.66 | 7.55 | — |
| — | — | 4.80 | — | +0.01 | 21.1% | 55 | 21.1% | -1.00 | 5.65 | 3.20 | 8.10 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 55.5 | 21.5% | -1.00 | 6.25 | 4.60 | 7.90 | — |
| — | — | 4.80 | — | — | — | 56 | — | — | 6.65 | 5.50 | 7.80 | — |
| — | — | 4.80 | — | — | — | 56.5 | — | — | 6.65 | 5.00 | 8.30 | — |
| — | — | 4.80 | — | — | — | 57 | — | — | 7.60 | 6.30 | 8.90 | — |
| — | — | 4.80 | — | — | — | 57.5 | 23.8% | -1.00 | 8.15 | 7.20 | 9.10 | — |
| — | — | 4.80 | — | — | — | 58 | — | — | 8.53 | 6.05 | 11.00 | — |
| — | — | 4.80 | — | — | — | 58.5 | — | — | 9.00 | 7.70 | 10.30 | — |
| — | — | 4.80 | — | — | — | 59 | 25.7% | -1.00 | 9.62 | 8.30 | 10.95 | — |
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.