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 | |
| — | 8.70 | 12.65 | 10.68 | +0.96 | 32.8% | 39 | 32.8% | -0.05 | — | — | 2.23 | — |
| — | 7.50 | 11.70 | 9.60 | +0.95 | 31.2% | 40 | 31.2% | -0.06 | — | — | 2.26 | — |
| — | 7.70 | 10.15 | 8.93 | +0.93 | 29.7% | 41 | 29.7% | -0.07 | — | — | 2.29 | — |
| — | 6.65 | 9.25 | 7.95 | +0.92 | 28.2% | 42 | 28.2% | -0.08 | — | — | 2.34 | — |
| — | 4.75 | 8.85 | 6.80 | +0.90 | 26.7% | 43 | 26.7% | -0.11 | — | — | 2.40 | — |
| — | 4.15 | 7.90 | 6.03 | +0.87 | 25.3% | 44 | 25.3% | -0.13 | — | — | 2.47 | — |
| — | 2.90 | 7.50 | 5.20 | +0.84 | 24.0% | 45 | 24.0% | -0.17 | 0.39 | 0.08 | 0.70 | — |
| — | 4.00 | 4.80 | 4.40 | +0.79 | 22.8% | 46 | 22.8% | -0.21 | — | — | 2.42 | — |
| — | 2.66 | 4.35 | 3.50 | +0.74 | 21.8% | 47 | 21.8% | -0.27 | 1.56 | 0.73 | 2.39 | — |
| — | 0.60 | 4.80 | 2.70 | +0.67 | 20.9% | 48 | 20.9% | -0.33 | 1.13 | 0.92 | 1.34 | — |
| — | 1.83 | 2.42 | 2.12 | +0.60 | 20.1% | 49 | 20.1% | -0.42 | 1.48 | 1.26 | 1.70 | — |
| — | 1.29 | 2.77 | 2.03 | +0.51 | 19.6% | 50 | 19.6% | -0.50 | 2.27 | 0.53 | 4.00 | — |
| — | — | 2.41 | — | +0.43 | 19.2% | 51 | 19.2% | -0.60 | 2.56 | 0.57 | 4.55 | — |
| — | — | 2.07 | — | +0.34 | 19.0% | 52 | 19.0% | -0.69 | 3.83 | 1.95 | 5.70 | — |
| — | — | 1.83 | — | +0.27 | 19.0% | 53 | 19.0% | -0.77 | 4.50 | 2.61 | 6.40 | — |
| — | — | 2.65 | — | +0.21 | 19.1% | 54 | 19.1% | -0.85 | 4.83 | 3.65 | 6.00 | — |
| — | 0.23 | 0.53 | 0.38 | +0.16 | 19.4% | 55 | 19.4% | -0.91 | 5.78 | 3.90 | 7.65 | — |
| — | — | 1.35 | — | +0.12 | 19.8% | 56 | 19.8% | -0.96 | 6.65 | 4.85 | 8.45 | — |
| — | — | 1.80 | — | +0.09 | 20.3% | 57 | 20.3% | -0.99 | 8.25 | 6.45 | 10.05 | — |
| — | 0.08 | 0.39 | 0.23 | +0.07 | 20.9% | 58 | 20.9% | -1.00 | 9.25 | 7.45 | 11.05 | — |
| — | — | 1.50 | — | +0.06 | 21.6% | 59 | 21.6% | -1.00 | 9.82 | 8.45 | 11.20 | — |
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.