Spot 49.09
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 11.35 | 9.30 | +1.00 | 32.4% | 40 | 32.4% | -0.00 | — | — | 2.18 | 2 |
| 0 | 6.70 | 10.40 | 8.55 | +0.99 | 31.7% | 41 | 31.7% | -0.01 | — | — | 2.20 | — |
| — | 5.25 | 9.40 | 7.33 | +0.99 | 30.6% | 42 | 30.6% | -0.01 | — | — | 1.28 | — |
| — | 4.25 | 7.85 | 6.05 | +0.98 | 29.2% | 43 | 29.2% | -0.02 | — | — | 2.24 | — |
| — | 4.10 | 7.20 | 5.65 | +0.96 | 27.5% | 44 | 27.5% | -0.04 | — | — | 0.75 | — |
| — | 3.30 | 5.70 | 4.50 | +0.92 | 25.6% | 45 | 25.6% | -0.08 | — | — | 2.32 | — |
| — | 2.31 | 5.00 | 3.65 | +0.88 | 23.7% | 46 | 23.7% | -0.12 | — | — | 2.38 | — |
| — | 1.98 | 4.35 | 3.17 | +0.85 | 22.8% | 46.5 | 22.8% | -0.15 | — | — | 1.36 | — |
| — | 1.51 | 3.90 | 2.71 | +0.81 | 22.0% | 47 | 22.0% | -0.19 | — | — | 2.48 | — |
| — | 0.63 | 4.30 | 2.46 | +0.77 | 21.2% | 47.5 | 21.2% | -0.23 | — | — | 0.80 | — |
| — | 0.55 | 3.20 | 1.88 | +0.72 | 20.5% | 48 | 20.5% | -0.28 | — | — | 1.72 | — |
| — | 0.42 | 3.05 | 1.74 | +0.66 | 20.0% | 48.5 | 20.0% | -0.34 | — | — | 1.89 | — |
| — | 0.54 | 2.24 | 1.39 | +0.60 | 19.5% | 49 | 19.5% | -0.41 | — | — | 2.99 | — |
| — | — | 3.35 | — | +0.53 | 19.3% | 49.5 | 19.3% | -0.48 | 1.20 | 0.02 | 2.37 | — |
| — | — | 1.97 | — | +0.46 | 19.1% | 50 | 19.1% | -0.55 | 1.52 | 1.04 | 2.00 | — |
| — | — | 1.87 | — | +0.39 | 19.1% | 50.5 | 19.1% | -0.62 | 1.75 | 0.76 | 2.74 | — |
| — | 0.17 | 1.33 | 0.75 | +0.33 | 19.3% | 51 | 19.3% | -0.69 | 2.55 | 1.70 | 3.40 | — |
| — | — | 1.41 | — | +0.27 | 19.5% | 51.5 | 19.5% | -0.75 | 2.60 | 1.35 | 3.85 | — |
| — | — | 0.31 | — | +0.23 | 20.0% | 52 | 20.0% | -0.80 | 3.35 | 1.80 | 4.90 | — |
| — | — | 1.12 | — | +0.19 | 20.5% | 52.5 | 20.5% | -0.84 | 3.33 | 1.00 | 5.65 | — |
| — | — | 2.34 | — | +0.15 | 21.2% | 53 | 21.2% | -0.87 | 4.00 | 2.40 | 5.60 | — |
| — | — | 2.29 | — | +0.13 | 22.0% | 53.5 | 22.0% | -0.90 | 4.50 | 2.40 | 6.60 | — |
| — | — | 2.26 | — | +0.11 | 22.8% | 54 | 22.8% | -0.92 | 4.81 | 2.92 | 6.70 | — |
| — | — | 2.23 | — | +0.09 | 23.7% | 54.5 | 23.7% | -0.94 | 5.45 | 3.35 | 7.55 | — |
| — | — | 2.21 | — | +0.08 | 24.6% | 55 | 24.6% | -0.95 | 5.92 | 3.85 | 8.00 | — |
| — | — | 2.20 | — | +0.07 | 25.6% | 55.5 | 25.6% | -0.96 | 6.20 | 4.40 | 8.00 | — |
| — | — | 2.18 | — | +0.06 | 26.5% | 56 | 26.5% | -0.97 | 6.92 | 4.85 | 9.00 | — |
| — | — | 2.16 | — | +0.06 | 27.4% | 56.5 | 27.4% | -0.97 | 7.42 | 5.35 | 9.50 | — |
| — | — | 2.15 | — | +0.05 | 28.2% | 57 | 28.2% | -0.98 | 7.92 | 5.85 | 10.00 | — |
| — | — | 1.39 | — | +0.04 | 28.8% | 57.5 | 28.8% | -0.99 | 8.43 | 6.35 | 10.50 | — |
| — | — | 2.15 | — | +0.04 | 29.3% | 58 | 29.3% | -1.00 | 8.68 | 6.90 | 10.45 | — |
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.