Spot 49.49
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 11.55 | 9.53 | — | — | 40 | — | — | — | — | 2.17 | — |
| — | 6.50 | 10.45 | 8.47 | — | — | 41 | 23.1% | -0.01 | — | — | 0.97 | — |
| — | 6.15 | 9.30 | 7.72 | +0.98 | 23.2% | 42 | 23.2% | -0.02 | — | — | 2.21 | — |
| — | 4.70 | 8.65 | 6.67 | +0.97 | 23.3% | 43 | 23.3% | -0.03 | — | — | 2.25 | — |
| — | 3.55 | 7.65 | 5.60 | — | — | 44 | — | — | — | — | 2.29 | — |
| — | 4.00 | 6.35 | 5.17 | — | — | 44.5 | 23.2% | -0.08 | — | — | 2.32 | — |
| — | 3.70 | 6.05 | 4.88 | +0.90 | 23.0% | 45 | 23.0% | -0.10 | — | — | 1.23 | — |
| — | 2.85 | 6.45 | 4.65 | +0.88 | 22.8% | 45.5 | 22.8% | -0.12 | — | — | 0.97 | — |
| — | 1.69 | 5.85 | 3.77 | +0.85 | 22.6% | 46 | 22.6% | -0.15 | — | — | 2.45 | — |
| — | 1.13 | 5.75 | 3.44 | +0.81 | 22.3% | 46.5 | 22.3% | -0.19 | — | — | 0.50 | — |
| — | 1.75 | 4.70 | 3.23 | +0.76 | 22.0% | 47 | 22.0% | -0.24 | — | — | 2.60 | — |
| — | 0.81 | 5.00 | 2.90 | +0.71 | 21.7% | 47.5 | 21.7% | -0.29 | — | — | 2.70 | — |
| — | 1.53 | 2.85 | 2.19 | +0.65 | 21.4% | 48 | 21.4% | -0.35 | — | — | 2.19 | — |
| — | 1.51 | 2.29 | 1.90 | +0.59 | 21.1% | 48.5 | 21.1% | -0.42 | — | — | 2.18 | — |
| — | 0.01 | 3.75 | 1.88 | +0.52 | 20.8% | 49 | 20.8% | -0.49 | 2.56 | 0.17 | 4.95 | — |
| — | 0.92 | 1.82 | 1.37 | +0.45 | 20.5% | 49.5 | 20.5% | -0.56 | 1.80 | 0.05 | 3.55 | — |
| — | 0.83 | 2.59 | 1.71 | +0.39 | 20.3% | 50 | 20.3% | -0.63 | — | — | 2.85 | — |
| — | 0.25 | 4.95 | 2.60 | +0.33 | 20.1% | 50.5 | 20.1% | -0.69 | 2.50 | 0.01 | 5.00 | — |
| — | — | 2.14 | — | +0.27 | 19.9% | 51 | 19.9% | -0.75 | 2.73 | 0.45 | 5.00 | — |
| — | 0.13 | 5.00 | 2.56 | +0.23 | 19.8% | 51.5 | 19.8% | -0.80 | 2.26 | 1.12 | 3.40 | — |
| — | — | 1.95 | — | +0.19 | 19.8% | 52 | 19.8% | -0.84 | 2.98 | 0.95 | 5.00 | — |
| — | — | 4.90 | — | +0.15 | 19.8% | 52.5 | 19.8% | -0.87 | 3.20 | 1.65 | 4.75 | — |
| — | — | 1.46 | — | +0.13 | 19.8% | 53 | 19.8% | -0.90 | 3.50 | 1.41 | 5.60 | — |
| — | — | 1.59 | — | +0.11 | 19.9% | 53.5 | 19.9% | -0.93 | 4.12 | 2.35 | 5.90 | — |
| — | — | 2.28 | — | +0.09 | 20.1% | 54 | 20.1% | -0.94 | 4.78 | 3.60 | 5.95 | — |
| — | — | 2.25 | — | +0.08 | 20.2% | 54.5 | 20.2% | -0.96 | 5.25 | 3.20 | 7.30 | — |
| — | — | 1.76 | — | +0.07 | 20.4% | 55 | 20.4% | -0.97 | 5.88 | 3.90 | 7.85 | — |
| — | — | 2.22 | — | +0.06 | 20.6% | 55.5 | 20.6% | -0.98 | 6.08 | 3.80 | 8.35 | — |
| — | — | 2.20 | — | +0.05 | 20.8% | 56 | 20.8% | -0.99 | 6.42 | 4.90 | 7.95 | — |
| — | — | 2.19 | — | — | — | 56.5 | 21.0% | -0.99 | 6.83 | 4.75 | 8.90 | — |
| — | — | 2.18 | — | +0.04 | 21.2% | 57 | 21.2% | -1.00 | 7.42 | 5.25 | 9.60 | — |
| — | — | 2.16 | — | +0.03 | 21.4% | 58 | 21.4% | -1.00 | 8.22 | 6.25 | 10.20 | — |
| — | — | 2.15 | — | +0.02 | 21.3% | 59 | 21.3% | -1.00 | 9.50 | 8.10 | 10.90 | — |
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.