Spot 49.29
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.05 | 6.65 | 5.35 | +0.98 | 32.5% | 44.5 | 32.5% | -0.02 | — | — | 0.34 | — |
| — | 4.05 | 4.70 | 4.38 | +0.97 | 31.2% | 45 | 31.2% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 3.40 | 4.10 | 3.75 | +0.96 | 30.0% | 45.5 | 30.0% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.61 | 3.55 | 3.08 | +0.94 | 28.8% | 46 | 28.8% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 2.44 | 3.10 | 2.77 | +0.92 | 27.7% | 46.5 | 27.7% | -0.08 | — | — | 0.10 | — |
| — | 2.10 | 2.89 | 2.50 | +0.88 | 26.7% | 47 | 26.7% | -0.12 | 0.10 | 0.03 | 0.17 | — |
| — | 1.82 | 2.14 | 1.98 | +0.84 | 25.8% | 47.5 | 25.8% | -0.16 | 0.14 | 0.08 | 0.20 | — |
| — | 1.42 | 1.76 | 1.59 | +0.77 | 25.0% | 48 | 25.0% | -0.23 | 0.23 | 0.14 | 0.33 | — |
| — | 1.08 | 1.40 | 1.24 | +0.69 | 24.3% | 48.5 | 24.3% | -0.31 | 0.38 | 0.33 | 0.43 | — |
| — | 0.68 | 0.98 | 0.83 | +0.59 | 23.8% | 49 | 23.8% | -0.41 | 0.52 | 0.40 | 0.64 | — |
| — | 0.51 | 0.68 | 0.59 | +0.48 | 23.4% | 49.5 | 23.4% | -0.52 | 0.76 | 0.39 | 1.13 | — |
| — | 0.29 | 0.45 | 0.37 | +0.37 | 23.2% | 50 | 23.2% | -0.63 | 1.02 | 0.87 | 1.18 | — |
| — | 0.16 | 0.18 | 0.17 | +0.19 | 23.1% | 51 | 23.1% | -0.82 | 2.00 | 1.54 | 2.47 | — |
| — | 0.03 | 0.11 | 0.07 | +0.08 | 23.8% | 52 | 23.8% | -0.93 | 2.89 | 2.58 | 3.20 | — |
| — | — | 0.25 | — | +0.04 | 25.0% | 53 | 25.0% | -0.98 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.20 | — | +0.02 | 26.5% | 54 | 26.5% | -1.00 | 5.20 | 4.30 | 6.10 | — |
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.