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 | |
| — | 8.25 | 12.35 | 10.30 | +0.93 | 29.9% | 40 | 29.9% | -0.08 | — | — | 0.35 | — |
| — | 7.25 | 9.20 | 8.22 | +0.90 | 27.4% | 41.5 | 27.4% | -0.10 | — | — | 2.44 | — |
| — | 6.80 | 7.90 | 7.35 | +0.87 | 25.3% | 43 | — | — | — | — | 1.43 | — |
| — | 5.50 | 6.60 | 6.05 | +0.82 | 23.5% | 44.5 | 23.5% | -0.19 | — | — | 1.61 | — |
| — | 3.75 | 5.00 | 4.38 | — | — | 46 | 22.0% | -0.26 | 0.79 | 0.59 | 0.99 | — |
| — | 1.78 | 5.95 | 3.87 | +0.69 | 21.2% | 47 | 21.2% | -0.32 | — | — | 2.88 | — |
| — | 1.25 | 5.00 | 3.12 | +0.66 | 20.9% | 47.5 | 20.9% | -0.36 | — | — | 2.90 | — |
| — | 2.51 | 3.55 | 3.03 | — | — | 48 | — | — | 1.24 | 1.01 | 1.47 | — |
| — | 2.45 | 3.15 | 2.80 | +0.58 | 20.2% | 48.5 | 20.2% | -0.43 | — | — | 3.05 | — |
| — | 2.43 | 4.35 | 3.39 | — | — | 49 | 20.0% | -0.47 | — | — | 4.00 | — |
| — | 0.16 | 4.45 | 2.31 | +0.51 | 19.8% | 49.5 | 19.8% | -0.51 | 2.08 | 0.01 | 4.15 | — |
| — | 1.18 | 2.75 | 1.97 | +0.47 | 19.6% | 50 | 19.6% | -0.55 | 2.54 | 1.02 | 4.05 | — |
| — | 1.45 | 2.01 | 1.73 | — | — | 50.5 | 19.4% | -0.59 | 2.50 | 0.55 | 4.45 | — |
| — | — | 3.40 | — | +0.39 | 19.3% | 51 | 19.3% | -0.63 | 3.19 | 1.38 | 5.00 | — |
| — | — | 4.00 | — | — | — | 51.5 | — | — | 3.03 | 2.06 | 4.00 | — |
| — | — | 2.78 | — | +0.32 | 19.1% | 52 | — | — | 3.67 | 2.10 | 5.25 | — |
| — | — | 2.50 | — | — | — | 52.5 | 19.1% | -0.74 | 3.55 | 3.10 | 4.00 | — |
| — | 0.36 | 0.71 | 0.54 | +0.16 | 19.3% | 55 | — | — | 5.88 | 5.15 | 6.60 | — |
| — | — | 0.50 | — | +0.08 | 20.0% | 57.5 | 20.0% | -1.00 | 7.92 | 6.25 | 9.60 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 60 | 21.1% | -1.00 | 10.43 | 8.25 | 12.60 | — |
| — | — | 0.90 | — | — | — | 62.5 | 22.4% | -1.00 | 12.85 | 11.15 | 14.55 | — |
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.