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 | |
| — | 8.15 | 13.10 | 10.62 | +0.95 | 32.5% | 39 | 32.5% | -0.05 | — | — | 0.85 | — |
| — | 8.65 | 11.85 | 10.25 | +0.94 | 31.0% | 40 | 31.0% | -0.06 | — | — | 4.80 | — |
| — | 7.95 | 9.60 | 8.78 | +0.93 | 29.5% | 41 | 29.5% | -0.07 | — | — | 4.80 | — |
| — | 6.65 | 9.55 | 8.10 | +0.92 | 28.0% | 42 | 28.0% | -0.08 | — | — | 1.52 | — |
| — | 4.50 | 9.40 | 6.95 | +0.90 | 26.6% | 43 | 26.6% | -0.10 | — | — | 4.80 | — |
| — | 3.75 | 8.65 | 6.20 | +0.88 | 25.3% | 44 | 25.3% | -0.12 | — | — | 1.22 | — |
| — | 3.05 | 7.55 | 5.30 | +0.85 | 24.0% | 45 | 24.0% | -0.16 | — | — | 0.70 | — |
| — | 4.10 | 5.20 | 4.65 | +0.81 | 22.9% | 46 | 22.9% | -0.20 | — | — | 1.27 | — |
| — | 1.65 | 6.30 | 3.98 | +0.76 | 21.9% | 47 | 21.9% | -0.25 | — | — | 2.33 | — |
| — | 0.85 | 5.50 | 3.17 | +0.70 | 21.0% | 48 | 21.0% | -0.31 | 1.04 | 0.80 | 1.29 | — |
| — | 2.03 | 2.79 | 2.41 | +0.62 | 20.4% | 49 | 20.4% | -0.39 | 1.35 | 1.08 | 1.62 | — |
| — | 1.11 | 3.30 | 2.21 | +0.54 | 19.8% | 50 | 19.8% | -0.47 | 2.98 | 0.51 | 5.45 | — |
| — | — | 3.05 | — | +0.46 | 19.5% | 51 | 19.5% | -0.57 | 2.88 | 1.80 | 3.95 | — |
| — | — | 4.20 | — | +0.37 | 19.3% | 52 | 19.3% | -0.66 | 3.19 | 1.43 | 4.95 | — |
| — | — | 2.37 | — | +0.30 | 19.2% | 53 | 19.2% | -0.75 | 3.28 | 0.81 | 5.75 | — |
| — | 0.15 | 4.95 | 2.55 | +0.23 | 19.3% | 54 | 19.3% | -0.83 | 5.03 | 2.56 | 7.50 | — |
| — | 0.26 | 0.62 | 0.44 | — | — | 55 | — | — | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | — | — | 56 | — | — | 6.85 | 5.80 | 7.90 | — |
| — | — | 4.80 | — | — | — | 57 | — | — | 7.83 | 6.05 | 9.60 | — |
| — | 0.08 | 0.39 | 0.23 | — | — | 58 | — | — | 8.32 | 6.40 | 10.25 | — |
| — | — | 1.50 | — | — | — | 59 | — | — | 9.55 | 8.05 | 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.