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 | |
| — | 9.50 | 13.40 | 11.45 | — | — | 39 | — | — | — | — | 4.80 | — |
| — | 9.20 | 11.10 | 10.15 | — | — | 40 | — | — | — | — | 0.50 | — |
| — | 8.15 | 10.60 | 9.38 | — | — | 41 | 26.8% | -0.11 | — | — | 4.80 | — |
| — | 6.65 | 10.75 | 8.70 | +0.87 | 25.7% | 42 | 25.7% | -0.13 | 2.50 | 0.05 | 4.95 | — |
| — | 7.15 | 8.40 | 7.78 | +0.85 | 24.6% | 43 | 24.6% | -0.16 | — | — | 4.80 | — |
| — | 5.95 | 7.70 | 6.83 | +0.82 | 23.6% | 44 | 23.6% | -0.18 | — | — | 4.80 | — |
| — | 3.45 | 8.35 | 5.90 | +0.79 | 22.7% | 45 | 22.7% | -0.21 | 2.60 | 0.25 | 4.95 | — |
| — | 2.66 | 7.60 | 5.13 | +0.76 | 21.9% | 46 | 21.9% | -0.25 | 1.75 | 0.73 | 2.77 | — |
| — | 3.60 | 5.35 | 4.47 | +0.72 | 21.2% | 47 | 21.2% | -0.29 | — | — | 4.80 | — |
| — | 3.20 | 4.95 | 4.08 | +0.67 | 20.5% | 48 | 20.5% | -0.34 | 2.65 | 0.35 | 4.95 | — |
| — | 1.31 | 6.25 | 3.78 | +0.62 | 20.0% | 49 | 20.0% | -0.40 | 2.73 | 0.51 | 4.95 | — |
| — | 1.93 | 5.00 | 3.46 | +0.56 | 19.6% | 50 | 19.6% | -0.46 | 2.78 | 0.31 | 5.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.50 | 19.2% | 51 | 19.2% | -0.53 | 3.33 | 0.86 | 5.80 | — |
| — | 0.93 | 4.95 | 2.94 | +0.44 | 19.0% | 52 | 19.0% | -0.59 | 4.08 | 1.61 | 6.55 | — |
| — | 0.01 | 5.00 | 2.50 | +0.39 | 18.8% | 53 | 18.8% | -0.65 | 4.98 | 2.51 | 7.45 | — |
| — | 0.05 | 4.95 | 2.50 | +0.33 | 18.8% | 54 | 18.8% | -0.71 | 5.53 | 3.20 | 7.85 | — |
| — | — | 4.80 | — | +0.28 | 18.8% | 55 | 18.8% | -0.77 | 5.95 | 3.75 | 8.15 | — |
| — | 0.15 | 4.95 | 2.55 | +0.24 | 18.9% | 56 | 18.9% | -0.82 | 6.83 | 4.50 | 9.15 | — |
| — | — | 4.80 | — | +0.20 | 19.1% | 57 | 19.1% | -0.87 | 7.90 | 6.85 | 8.95 | — |
| — | 0.37 | 0.80 | 0.58 | +0.17 | 19.4% | 58 | 19.4% | -0.92 | 8.53 | 7.00 | 10.05 | — |
| — | — | 4.80 | — | +0.14 | 19.8% | 59 | 19.8% | -0.96 | 9.57 | 7.10 | 12.05 | — |
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.