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 | |
| — | 8.95 | 13.05 | 11.00 | +0.92 | 29.1% | 39 | 29.1% | -0.09 | — | — | 1.80 | — |
| — | 9.10 | 11.85 | 10.47 | +0.90 | 27.9% | 40 | 27.9% | -0.10 | — | — | 1.48 | — |
| — | 7.15 | 11.25 | 9.20 | +0.89 | 26.7% | 41 | 26.7% | -0.12 | — | — | 2.56 | — |
| — | 6.55 | 10.35 | 8.45 | +0.87 | 25.6% | 42 | 25.6% | -0.13 | — | — | 2.64 | — |
| — | 5.40 | 9.50 | 7.45 | +0.85 | 24.5% | 43 | 24.5% | -0.16 | — | — | 2.75 | — |
| — | 4.80 | 8.65 | 6.72 | +0.82 | 23.5% | 44 | 23.5% | -0.19 | — | — | 2.70 | — |
| — | 5.45 | 7.85 | 6.65 | +0.79 | 22.5% | 45 | 22.5% | -0.22 | — | — | 2.73 | — |
| — | 2.88 | 6.10 | 4.49 | +0.75 | 21.7% | 46 | 21.7% | -0.26 | 1.91 | 1.04 | 2.77 | — |
| — | 2.30 | 6.40 | 4.35 | +0.71 | 20.9% | 47 | 20.9% | -0.30 | — | — | 3.55 | — |
| — | 1.89 | 5.60 | 3.75 | +0.66 | 20.3% | 48 | 20.3% | -0.36 | — | — | 3.75 | — |
| — | 1.19 | 4.90 | 3.04 | +0.61 | 19.8% | 49 | 19.8% | -0.42 | — | — | 4.15 | — |
| — | 2.50 | 4.95 | 3.73 | +0.55 | 19.3% | 50 | 19.3% | -0.48 | 1.68 | 0.52 | 2.84 | — |
| — | 0.11 | 3.50 | 1.80 | +0.49 | 19.0% | 51 | 19.0% | -0.54 | 2.62 | 1.85 | 3.40 | — |
| — | — | 4.00 | — | +0.43 | 18.8% | 52 | 18.8% | -0.61 | 3.85 | 1.81 | 5.90 | — |
| — | — | 3.10 | — | +0.37 | 18.7% | 53 | 18.7% | -0.68 | 3.63 | 2.51 | 4.75 | — |
| — | — | 2.78 | — | +0.32 | 18.7% | 54 | 18.7% | -0.74 | 4.45 | 3.25 | 5.65 | — |
| — | — | — | — | +0.27 | 18.7% | 55 | 18.7% | -0.80 | — | — | — | — |
| — | — | — | — | +0.23 | 18.9% | 56 | 18.9% | -0.85 | — | — | — | — |
| — | — | — | — | +0.19 | 19.1% | 57 | 19.1% | -0.90 | — | — | — | — |
| — | 0.34 | 0.71 | 0.53 | +0.16 | 19.5% | 58 | 19.5% | -0.95 | 8.90 | 7.85 | 9.95 | — |
| — | — | 0.80 | — | +0.14 | 19.8% | 59 | 19.8% | -0.99 | 9.80 | 7.90 | 11.70 | — |
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.