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 | |
| — | 8.30 | 10.30 | 9.30 | +1.00 | 42.9% | 40 | 42.9% | -0.00 | — | — | 0.49 | — |
| — | 7.00 | 9.30 | 8.15 | +1.00 | 40.0% | 41 | 40.0% | -0.00 | — | — | 0.51 | — |
| — | 6.00 | 8.30 | 7.15 | +1.00 | 37.0% | 42 | 37.0% | -0.00 | — | — | 0.33 | — |
| — | 4.95 | 8.05 | 6.50 | — | — | 43 | — | — | — | — | 0.09 | — |
| — | 4.20 | 6.90 | 5.55 | — | — | 44 | — | — | — | — | 0.42 | — |
| — | 2.48 | 6.25 | 4.37 | — | — | 45 | — | — | — | — | 2.16 | — |
| — | 1.50 | 5.30 | 3.40 | — | — | 46 | — | — | — | — | 1.04 | — |
| — | 1.55 | 4.10 | 2.83 | — | — | 46.5 | — | — | 0.70 | 0.05 | 1.35 | — |
| — | 0.67 | 4.35 | 2.51 | — | — | 47 | 24.4% | -0.10 | — | — | 0.75 | 12 |
| 0 | 0.84 | 3.00 | 1.92 | +0.85 | 23.4% | 47.5 | 23.4% | -0.15 | — | — | 0.21 | 17 |
| 1 | 0.01 | 5.00 | 2.50 | +0.79 | 22.5% | 48 | 22.5% | -0.21 | — | — | 1.17 | 69 |
| — | 0.25 | 1.38 | 0.81 | +0.71 | 21.7% | 48.5 | 21.7% | -0.29 | — | — | 1.32 | 45 |
| — | — | 2.69 | — | +0.62 | 21.0% | 49 | 21.0% | -0.38 | 0.90 | 0.27 | 1.53 | — |
| — | — | 1.55 | — | +0.51 | 20.6% | 49.5 | 20.6% | -0.49 | 0.94 | 0.15 | 1.73 | — |
| — | — | 1.48 | — | — | — | 50 | 20.4% | -0.61 | 1.02 | 0.01 | 2.03 | — |
| — | — | 1.15 | — | +0.29 | 20.2% | 50.5 | 20.2% | -0.72 | 1.78 | 0.01 | 3.55 | — |
| — | 0.02 | 0.57 | 0.29 | +0.20 | 20.1% | 51 | 20.1% | -0.81 | 1.91 | 0.81 | 3.00 | — |
| — | — | 0.20 | — | +0.13 | 20.1% | 51.5 | 20.1% | -0.89 | 2.37 | 1.03 | 3.70 | — |
| — | — | 0.52 | — | +0.08 | 20.1% | 52 | 20.1% | -0.94 | 2.77 | 1.24 | 4.30 | — |
| — | — | 0.75 | — | +0.05 | 20.2% | 52.5 | 20.2% | -0.98 | 3.52 | 2.05 | 5.00 | — |
| — | — | 0.95 | — | +0.02 | 20.3% | 53 | 20.3% | -1.00 | 4.15 | 2.65 | 5.65 | — |
| — | — | 0.51 | — | +0.01 | 20.6% | 53.5 | 20.6% | -1.00 | 4.65 | 3.25 | 6.05 | — |
| — | — | 0.49 | — | +0.01 | 20.9% | 54 | 20.9% | -1.00 | 4.65 | 3.75 | 5.55 | — |
| — | — | 0.08 | — | +0.00 | 21.3% | 54.5 | 21.3% | -1.00 | 5.30 | 4.50 | 6.10 | — |
| — | — | 0.46 | — | +0.00 | 21.7% | 55 | 21.7% | -1.00 | 5.78 | 5.00 | 6.55 | — |
| — | — | 0.90 | — | +0.00 | 22.2% | 55.5 | 22.2% | -1.00 | 6.67 | 5.65 | 7.70 | — |
| — | — | 0.46 | — | +0.00 | 22.7% | 56 | 22.7% | -1.00 | 6.92 | 6.00 | 7.85 | — |
| — | — | 0.65 | — | +0.00 | 23.2% | 56.5 | 23.2% | -1.00 | 7.90 | 6.30 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 57 | 23.8% | -1.00 | 7.78 | 7.00 | 8.55 | — |
| — | — | 1.20 | — | +0.00 | 24.4% | 57.5 | 24.4% | -1.00 | 8.45 | 7.65 | 9.25 | — |
| — | — | 1.11 | — | +0.00 | 24.9% | 58 | 24.9% | -1.00 | 8.85 | 7.95 | 9.75 | — |
| — | — | 1.11 | — | +0.00 | 25.5% | 58.5 | 25.5% | -1.00 | 8.88 | 7.90 | 9.85 | 0 |
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.