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 | 10.35 | 8.80 | +1.00 | 46.5% | 40 | 46.5% | -0.00 | — | — | 2.13 | — |
| — | 6.10 | 9.35 | 7.72 | +1.00 | 43.1% | 41 | 43.1% | -0.00 | — | — | 0.02 | — |
| — | 6.65 | 8.35 | 7.50 | +1.00 | 39.7% | 42 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 8.10 | 6.28 | +1.00 | 36.4% | 43 | 36.4% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 6.60 | 5.03 | +1.00 | 33.4% | 44 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 5.05 | 4.05 | +1.00 | 30.7% | 45 | 30.7% | -0.00 | — | — | 0.02 | — |
| — | 2.18 | 5.00 | 3.59 | +0.99 | 28.6% | 46 | 28.6% | -0.01 | — | — | 0.10 | — |
| — | 1.60 | 3.85 | 2.73 | +0.98 | 27.7% | 46.5 | 27.7% | -0.02 | — | — | 0.33 | — |
| — | 0.91 | 3.35 | 2.13 | +0.96 | 27.0% | 47 | 27.0% | -0.04 | — | — | 0.04 | — |
| — | 0.49 | 3.45 | 1.97 | +0.93 | 26.4% | 47.5 | 26.4% | -0.07 | — | — | 4.90 | — |
| — | 0.02 | 2.60 | 1.31 | +0.87 | 25.8% | 48 | 25.8% | -0.13 | — | — | 0.12 | — |
| — | — | 1.96 | — | +0.78 | 25.1% | 48.5 | 25.1% | -0.22 | — | — | 2.26 | — |
| — | — | 1.56 | — | +0.65 | 24.3% | 49 | 24.3% | -0.35 | 0.42 | 0.32 | 0.52 | — |
| — | 0.11 | 1.19 | 0.65 | +0.50 | 24.5% | 49.5 | 24.5% | -0.51 | 1.46 | 0.05 | 2.87 | — |
| — | 0.07 | 1.00 | 0.54 | +0.34 | 25.3% | 50 | 25.3% | -0.67 | 0.99 | 0.81 | 1.17 | — |
| — | — | 1.01 | — | +0.20 | 25.8% | 50.5 | 25.8% | -0.80 | 1.41 | 0.11 | 2.70 | 113 |
| 107 | — | 0.07 | — | +0.11 | 26.2% | 51 | 26.2% | -0.90 | 1.97 | 0.28 | 3.65 | 125 |
| 445 | — | 0.91 | — | +0.05 | 26.6% | 51.5 | 26.6% | -0.96 | 2.27 | 1.30 | 3.25 | 95 |
| 25 | — | 0.30 | — | +0.02 | 27.1% | 52 | 27.1% | -1.00 | 3.31 | 1.81 | 4.80 | 0 |
| 33 | — | 0.02 | — | +0.01 | 27.7% | 52.5 | 27.7% | -1.00 | 3.75 | 2.50 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 53 | 28.3% | -1.00 | 3.95 | 2.80 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 53.5 | 29.0% | -1.00 | 4.22 | 3.35 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 29.7% | 54 | 29.7% | -1.00 | 5.10 | 3.95 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 54.5 | — | — | 5.53 | 4.55 | 6.50 | — |
| — | — | 0.02 | — | — | — | 55 | — | — | 5.80 | 5.30 | 6.30 | — |
| — | — | 0.02 | — | — | — | 55.5 | — | — | 5.90 | 4.60 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 56 | 32.1% | -1.00 | 6.83 | 5.95 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 56.5 | 32.5% | -1.00 | 7.45 | 6.60 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 57 | 32.8% | -1.00 | 7.85 | 7.00 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 57.5 | 32.9% | -1.00 | 8.40 | 7.65 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 58 | 32.9% | -1.00 | 8.90 | 8.05 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 58.5 | 32.6% | -1.00 | 8.90 | 7.70 | 10.10 | — |
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.