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 | |
| — | 8.40 | 10.85 | 9.62 | +1.00 | 38.8% | 40 | 38.8% | -0.00 | — | — | 0.52 | — |
| — | 7.75 | 9.30 | 8.53 | +0.99 | 36.9% | 41 | 36.9% | -0.01 | — | — | 0.73 | — |
| — | 7.20 | 8.05 | 7.62 | +0.99 | 34.9% | 42 | 34.9% | -0.01 | — | — | 0.73 | — |
| — | 4.65 | 7.90 | 6.28 | +0.98 | 32.9% | 43 | 32.9% | -0.02 | — | — | 2.14 | — |
| — | 3.90 | 6.90 | 5.40 | +0.97 | 30.9% | 44 | 30.9% | -0.03 | — | — | 0.05 | — |
| — | 2.34 | 6.65 | 4.50 | +0.95 | 29.0% | 45 | 29.0% | -0.05 | — | — | 2.18 | — |
| — | 2.47 | 4.75 | 3.61 | +0.90 | 27.2% | 46 | 27.2% | -0.10 | — | — | 0.95 | — |
| — | 1.68 | 4.75 | 3.21 | +0.87 | 26.3% | 46.5 | 26.3% | -0.13 | 0.19 | 0.04 | 0.34 | — |
| — | 1.26 | 4.20 | 2.73 | +0.82 | 25.4% | 47 | 25.4% | -0.18 | 1.19 | 0.05 | 2.32 | — |
| — | 1.50 | 3.45 | 2.48 | +0.76 | 24.6% | 47.5 | 24.6% | -0.24 | — | — | 2.31 | — |
| — | 0.01 | 3.20 | 1.60 | +0.69 | 23.8% | 48 | 23.8% | -0.31 | 0.54 | 0.14 | 0.93 | — |
| — | 0.01 | 3.35 | 1.68 | +0.60 | 23.1% | 48.5 | 23.1% | -0.40 | 0.56 | 0.18 | 0.95 | — |
| — | — | 2.58 | — | +0.50 | 22.5% | 49 | 22.5% | -0.50 | 0.40 | 0.15 | 0.65 | — |
| — | — | 3.05 | — | +0.41 | 22.1% | 49.5 | 22.1% | -0.60 | — | — | 4.90 | — |
| — | 0.18 | 1.50 | 0.84 | +0.31 | 21.7% | 50 | 21.7% | -0.69 | 1.35 | 0.40 | 2.30 | — |
| — | 0.27 | 1.29 | 0.78 | +0.24 | 21.4% | 50.5 | 21.4% | -0.78 | 1.31 | 0.21 | 2.41 | — |
| — | 0.05 | 0.35 | 0.20 | +0.17 | 21.2% | 51 | 21.2% | -0.84 | 2.00 | 0.04 | 3.95 | — |
| — | — | 1.13 | — | +0.12 | 21.0% | 51.5 | 21.0% | -0.89 | 2.54 | 0.72 | 4.35 | — |
| — | 0.04 | 0.29 | 0.17 | +0.09 | 20.8% | 52 | 20.8% | -0.93 | 2.48 | 2.04 | 2.91 | — |
| — | — | 0.14 | — | — | — | 52.5 | — | — | 3.25 | 2.30 | 4.20 | — |
| — | — | 0.06 | — | — | — | 53 | — | — | 3.94 | 2.14 | 5.75 | — |
| — | — | 0.88 | — | — | — | 53.5 | — | — | 4.28 | 2.30 | 6.25 | — |
| — | — | 0.10 | — | — | — | 54 | — | — | 4.75 | 3.55 | 5.95 | — |
| — | — | 0.93 | — | — | — | 54.5 | — | — | 5.10 | 3.35 | 6.85 | — |
| — | — | 0.21 | — | — | — | 55 | — | — | 5.45 | 3.80 | 7.10 | — |
| — | — | 0.89 | — | — | — | 55.5 | — | — | 6.30 | 5.20 | 7.40 | — |
| — | — | 2.13 | — | — | — | 56 | — | — | 6.70 | 5.10 | 8.30 | — |
| — | — | 0.89 | — | — | — | 57 | — | — | 7.85 | 6.10 | 9.60 | — |
| — | — | 0.46 | — | +0.00 | 23.2% | 58 | — | — | 8.75 | 7.60 | 9.90 | — |
| — | — | 2.13 | — | — | — | 59 | — | — | 9.53 | 8.10 | 10.95 | — |
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.