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 | |
| — | 9.15 | 10.00 | 9.57 | +1.00 | 34.1% | 40 | 34.1% | -0.00 | — | — | 2.13 | — |
| — | 7.85 | 9.70 | 8.78 | +1.00 | 32.9% | 41 | 32.9% | -0.00 | — | — | 0.02 | — |
| — | 7.05 | 8.05 | 7.55 | +1.00 | 31.7% | 42 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 7.70 | 6.58 | +1.00 | 30.5% | 43 | 30.5% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 6.25 | 5.58 | +0.99 | 29.4% | 44 | 29.4% | -0.01 | — | — | 0.75 | — |
| — | 3.65 | 5.00 | 4.33 | +0.98 | 28.2% | 45 | 28.2% | -0.02 | — | — | 0.73 | — |
| — | 2.44 | 4.70 | 3.57 | +0.95 | 27.2% | 46 | 27.2% | -0.05 | — | — | 0.75 | — |
| — | 1.89 | 4.15 | 3.02 | +0.92 | 26.6% | 46.5 | 26.6% | -0.08 | — | — | 0.45 | — |
| — | 0.39 | 4.80 | 2.60 | +0.88 | 26.1% | 47 | 26.1% | -0.12 | — | — | 0.46 | — |
| — | 0.05 | 4.15 | 2.10 | +0.81 | 25.6% | 47.5 | 25.6% | -0.18 | — | — | 2.30 | — |
| — | 0.18 | 3.25 | 1.72 | +0.72 | 25.2% | 48 | 25.2% | -0.27 | — | — | 1.13 | — |
| — | — | 3.30 | — | +0.61 | 24.7% | 48.5 | 24.7% | -0.39 | — | — | 0.95 | — |
| — | 0.33 | 2.14 | 1.24 | +0.49 | 24.1% | 49 | 24.1% | -0.52 | 0.60 | 0.10 | 1.10 | — |
| — | — | 1.88 | — | +0.35 | 23.6% | 49.5 | 23.6% | -0.66 | 1.38 | 0.15 | 2.61 | — |
| 152 | 0.26 | 1.20 | 0.73 | +0.23 | 23.2% | 50 | 23.2% | -0.78 | — | — | 1.72 | 83 |
| 256 | — | 1.08 | — | +0.13 | 23.0% | 50.5 | 23.0% | -0.88 | 1.63 | 0.01 | 3.25 | — |
| — | — | 0.15 | — | +0.07 | 22.8% | 51 | 22.8% | -0.94 | 1.52 | 0.49 | 2.56 | — |
| — | — | 0.09 | — | +0.03 | 22.5% | 51.5 | 22.5% | -0.98 | 2.17 | 1.35 | 3.00 | — |
| — | — | 0.02 | — | +0.01 | 22.3% | 52 | 22.3% | -1.00 | 2.73 | 1.35 | 4.10 | — |
| — | — | 0.01 | — | +0.01 | 22.2% | 52.5 | 22.2% | -1.00 | 3.07 | 2.54 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 53 | 22.1% | -1.00 | 3.15 | 1.65 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 53.5 | 22.1% | -1.00 | 4.12 | 2.15 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 54 | 22.2% | -1.00 | 4.75 | 3.55 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 54.5 | 22.3% | -1.00 | 5.35 | 4.25 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 55 | 22.5% | -1.00 | 5.75 | 4.60 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 55.5 | 22.8% | -1.00 | 6.33 | 4.90 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 56 | 23.1% | -1.00 | 6.85 | 5.80 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 56.5 | 23.6% | -1.00 | 7.25 | 6.10 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 57 | 24.1% | -1.00 | 7.75 | 6.60 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 57.5 | 24.7% | -1.00 | 8.35 | 7.30 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 58 | 25.4% | -1.00 | 8.53 | 7.10 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 58.5 | 26.2% | -1.00 | 9.25 | 7.70 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 59 | 27.1% | -1.00 | 9.82 | 8.30 | 11.35 | — |
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.