Spot 49.42
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.60 | 5.25 | 4.92 | +0.98 | 38.5% | 44.5 | 38.5% | -0.02 | — | — | 0.19 | — |
| — | 3.95 | 4.95 | 4.45 | +0.98 | 35.4% | 45 | 35.4% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.65 | 4.30 | 3.98 | +0.97 | 32.3% | 45.5 | 32.3% | -0.03 | 0.14 | 0.02 | 0.27 | — |
| — | 2.90 | 4.10 | 3.50 | +0.97 | 29.4% | 46 | 29.4% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 2.72 | 3.10 | 2.91 | +0.96 | 26.7% | 46.5 | 26.7% | -0.04 | 0.14 | 0.03 | 0.24 | — |
| — | 2.27 | 2.75 | 2.51 | +0.94 | 24.3% | 47 | 24.3% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.85 | 2.21 | 2.03 | +0.91 | 22.4% | 47.5 | 22.4% | -0.09 | — | — | 0.26 | — |
| — | 1.44 | 1.69 | 1.56 | +0.85 | 21.0% | 48 | 21.0% | -0.15 | 0.10 | 0.09 | 0.12 | — |
| — | 1.02 | 1.37 | 1.20 | +0.77 | 20.2% | 48.5 | 20.2% | -0.23 | 0.28 | 0.11 | 0.44 | — |
| — | 0.64 | 0.86 | 0.75 | +0.64 | 19.8% | 49 | 19.8% | -0.36 | 0.35 | 0.30 | 0.41 | — |
| — | 0.42 | 0.57 | 0.49 | +0.50 | 19.7% | 49.5 | 19.7% | -0.50 | 0.60 | 0.54 | 0.66 | — |
| — | 0.26 | 0.33 | 0.29 | +0.35 | 19.6% | 50 | 19.6% | -0.65 | 1.01 | 0.79 | 1.24 | — |
| — | 0.06 | 0.10 | 0.08 | +0.13 | 19.7% | 51 | 19.7% | -0.88 | 1.74 | 1.58 | 1.89 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 20.4% | 52 | 20.4% | -0.98 | 2.74 | 2.38 | 3.10 | — |
| — | — | 0.01 | — | +0.01 | 21.7% | 53 | 21.7% | -1.00 | 4.00 | 3.00 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 54 | 23.6% | -1.00 | 4.62 | 4.45 | 4.80 | — |
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.